KissMeData/042510/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	192600	208601765	1899	1899	1899	1899	1367
3	20250325	192500	208601765	1899	1899	1899	1899	0
4	20250325	192400	208601765	1899	1899	1899	1899	0
5	20250325	192300	208601765	1899	1899	1899	1899	0
6	20250325	192200	208601765	1899	1899	1899	1899	0
7	20250325	192100	208601765	1899	1899	1899	1899	0
8	20250325	192000	208601765	1899	1899	1899	1899	0
9	20250325	191900	208601765	1899	1899	1899	1899	0
10	20250325	191800	208601765	1899	1899	1899	1899	0
11	20250325	191700	208601765	1899	1899	1899	1899	0
12	20250325	191600	208601765	1899	1899	1899	1899	0
13	20250325	191500	208601765	1899	1899	1899	1899	0
14	20250325	191400	208601765	1899	1899	1899	1899	0
15	20250325	191300	208601765	1899	1899	1899	1899	0
16	20250325	191200	208601765	1899	1899	1899	1899	0
17	20250325	191100	208601765	1899	1899	1899	1899	0
18	20250325	191000	208601765	1899	1899	1899	1899	0
19	20250325	190900	208601765	1899	1899	1899	1899	0
20	20250325	190800	208601765	1899	1899	1899	1899	0
21	20250325	190700	208601765	1899	1899	1899	1899	0
22	20250325	190600	208601765	1899	1899	1899	1899	0
23	20250325	190500	208601765	1899	1899	1899	1899	0
24	20250325	190400	208601765	1899	1899	1899	1899	0
25	20250325	190300	208601765	1899	1899	1899	1899	0
26	20250325	190200	208601765	1899	1899	1899	1899	0
27	20250325	190100	208601765	1899	1899	1899	1899	0
28	20250325	190000	208601765	1899	1899	1899	1899	0
29	20250325	185900	208601765	1899	1899	1899	1899	0
30	20250325	185800	208601765	1899	1899	1899	1899	0
31	20250325	185700	208601765	1899	1899	1899	1899	0
32	20250325	185600	208601765	1899	1899	1899	1899	1367
33	20250325	185500	208601765	1899	1899	1899	1899	0
34	20250325	185400	208601765	1899	1899	1899	1899	0
35	20250325	185300	208601765	1899	1899	1899	1899	0
36	20250325	185200	208601765	1899	1899	1899	1899	0
37	20250325	185100	208601765	1899	1899	1899	1899	0
38	20250325	185000	208601765	1899	1899	1899	1899	0
39	20250325	184900	208601765	1899	1899	1899	1899	0
40	20250325	184800	208601765	1899	1899	1899	1899	0
41	20250325	184700	208601765	1899	1899	1899	1899	0
42	20250325	184600	208601765	1899	1899	1899	1899	0
43	20250325	184500	208601765	1899	1899	1899	1899	0
44	20250325	184400	208601765	1899	1899	1899	1899	0
45	20250325	184300	208601765	1899	1899	1899	1899	0
46	20250325	184200	208601765	1899	1899	1899	1899	0
47	20250325	184100	208601765	1899	1899	1899	1899	0
48	20250325	184000	208601765	1899	1899	1899	1899	0
49	20250325	183900	208601765	1899	1899	1899	1899	0
50	20250325	183800	208601765	1899	1899	1899	1899	0
51	20250325	183700	208601765	1899	1899	1899	1899	0
52	20250325	183600	208601765	1899	1899	1899	1899	0
53	20250325	183500	208601765	1899	1899	1899	1899	0
54	20250325	183400	208601765	1899	1899	1899	1899	0
55	20250325	183300	208601765	1899	1899	1899	1899	0
56	20250325	183200	208601765	1899	1899	1899	1899	0
57	20250325	183100	208601765	1899	1899	1899	1899	0
58	20250325	183000	208601765	1899	1899	1899	1899	0
59	20250325	182900	208601765	1899	1899	1899	1899	0
60	20250325	182800	208601765	1899	1899	1899	1899	0
61	20250325	182700	208601765	1899	1899	1899	1899	0
62	20250325	182600	208601765	1899	1899	1899	1899	1367
63	20250325	182500	208601765	1899	1899	1899	1899	0
64	20250325	182400	208601765	1899	1899	1899	1899	0
65	20250325	182300	208601765	1899	1899	1899	1899	0
66	20250325	182200	208601765	1899	1899	1899	1899	0
67	20250325	182100	208601765	1899	1899	1899	1899	0
68	20250325	182000	208601765	1899	1899	1899	1899	0
69	20250325	181900	208601765	1899	1899	1899	1899	0
70	20250325	181800	208601765	1899	1899	1899	1899	0
71	20250325	181700	208601765	1899	1899	1899	1899	0
72	20250325	181600	208601765	1899	1899	1899	1899	0
73	20250325	181500	208601765	1899	1899	1899	1899	0
74	20250325	181400	208601765	1899	1899	1899	1899	0
75	20250325	181300	208601765	1899	1899	1899	1899	0
76	20250325	181200	208601765	1899	1899	1899	1899	0
77	20250325	181100	208601765	1899	1899	1899	1899	0
78	20250325	181000	208601765	1899	1899	1899	1899	0
79	20250325	180900	208601765	1899	1899	1899	1899	0
80	20250325	180800	208601765	1899	1899	1899	1899	0
81	20250325	180700	208601765	1899	1899	1899	1899	0
82	20250325	180600	208601765	1899	1899	1899	1899	0
83	20250325	180500	208601765	1899	1899	1899	1899	0
84	20250325	180400	208601765	1899	1899	1899	1899	0
85	20250325	180300	208601765	1899	1899	1899	1899	0
86	20250325	180200	208601765	1899	1899	1899	1899	0
87	20250325	180100	208601765	1899	1899	1899	1899	0
88	20250325	180000	208601765	1899	1899	1899	1899	0
89	20250325	175900	208601765	1899	1899	1899	1899	0
90	20250325	175800	208601765	1899	1899	1899	1899	0
91	20250325	175700	208601765	1899	1899	1899	1899	0
92	20250325	175600	208601765	1899	1899	1899	1899	1367
93	20250325	175500	208601765	1899	1899	1899	1899	0
94	20250325	175400	208601765	1899	1899	1899	1899	0
95	20250325	175300	208601765	1899	1899	1899	1899	0
96	20250325	175200	208601765	1899	1899	1899	1899	0
97	20250325	175100	208601765	1899	1899	1899	1899	0
98	20250325	175000	208601765	1899	1899	1899	1899	0
99	20250325	174900	208601765	1899	1899	1899	1899	0
100	20250325	174800	208601765	1899	1899	1899	1899	0
101	20250325	174700	208601765	1899	1899	1899	1899	0
102	20250325	174600	208601765	1899	1899	1899	1899	0
103	20250325	174500	208601765	1899	1899	1899	1899	0
104	20250325	174400	208601765	1899	1899	1899	1899	0
105	20250325	174300	208601765	1899	1899	1899	1899	0
106	20250325	174200	208601765	1899	1899	1899	1899	0
107	20250325	174100	208601765	1899	1899	1899	1899	0
108	20250325	174000	208601765	1899	1899	1899	1899	0
109	20250325	173900	208601765	1899	1899	1899	1899	0
110	20250325	173800	208601765	1899	1899	1899	1899	0
111	20250325	173700	208601765	1899	1899	1899	1899	0
112	20250325	173600	208601765	1899	1899	1899	1899	0
113	20250325	173500	208601765	1899	1899	1899	1899	0
114	20250325	173400	208601765	1899	1899	1899	1899	0
115	20250325	173300	208601765	1899	1899	1899	1899	0
116	20250325	173200	208601765	1899	1899	1899	1899	0
117	20250325	173100	208601765	1899	1899	1899	1899	0
118	20250325	173000	208601765	1899	1899	1899	1899	0
119	20250325	172900	208601765	1899	1899	1899	1899	0
120	20250325	172800	208601765	1899	1899	1899	1899	0
121	20250325	172700	208601765	1899	1899	1899	1899	0
122	20250325	172600	208601765	1899	1899	1899	1899	1367
123	20250325	172500	208601765	1899	1899	1899	1899	0
124	20250325	172400	208601765	1899	1899	1899	1899	0
125	20250325	172300	208601765	1899	1899	1899	1899	0
126	20250325	172200	208601765	1899	1899	1899	1899	0
127	20250325	172100	208601765	1899	1899	1899	1899	0
128	20250325	172000	208601765	1899	1899	1899	1899	0
129	20250325	171900	208601765	1899	1899	1899	1899	0
130	20250325	171800	208601765	1899	1899	1899	1899	0
131	20250325	171700	208601765	1899	1899	1899	1899	0
132	20250325	171600	208601765	1899	1899	1899	1899	0
133	20250325	171500	208601765	1899	1899	1899	1899	0
134	20250325	171400	208601765	1899	1899	1899	1899	0
135	20250325	171300	208601765	1899	1899	1899	1899	0
136	20250325	171200	208601765	1899	1899	1899	1899	0
137	20250325	171100	208601765	1899	1899	1899	1899	0
138	20250325	171000	208601765	1899	1899	1899	1899	0
139	20250325	170900	208601765	1899	1899	1899	1899	0
140	20250325	170800	208601765	1899	1899	1899	1899	0
141	20250325	170700	208601765	1899	1899	1899	1899	0
142	20250325	170600	208601765	1899	1899	1899	1899	0
143	20250325	170500	208601765	1899	1899	1899	1899	0
144	20250325	170400	208601765	1899	1899	1899	1899	0
145	20250325	170300	208601765	1899	1899	1899	1899	0
146	20250325	170200	208601765	1899	1899	1899	1899	0
147	20250325	170100	208601765	1899	1899	1899	1899	0
148	20250325	170000	208601765	1899	1899	1899	1899	0
149	20250325	165900	208601765	1899	1899	1899	1899	0
150	20250325	165800	208601765	1899	1899	1899	1899	0
151	20250325	165700	208601765	1899	1899	1899	1899	0
152	20250325	165600	208601765	1899	1899	1899	1899	1367
153	20250325	165500	208601765	1899	1899	1899	1899	0
154	20250325	165400	208601765	1899	1899	1899	1899	0
155	20250325	165300	208601765	1899	1899	1899	1899	0
156	20250325	165200	208601765	1899	1899	1899	1899	0
157	20250325	165100	208601765	1899	1899	1899	1899	0
158	20250325	165000	208601765	1899	1899	1899	1899	0
159	20250325	164900	208601765	1899	1899	1899	1899	0
160	20250325	164800	208601765	1899	1899	1899	1899	0
161	20250325	164700	208601765	1899	1899	1899	1899	0
162	20250325	164600	208601765	1899	1899	1899	1899	0
163	20250325	164500	208601765	1899	1899	1899	1899	0
164	20250325	164400	208601765	1899	1899	1899	1899	0
165	20250325	164300	208601765	1899	1899	1899	1899	0
166	20250325	164200	208601765	1899	1899	1899	1899	0
167	20250325	164100	208601765	1899	1899	1899	1899	0
168	20250325	164000	208601765	1899	1899	1899	1899	0
169	20250325	163900	208601765	1899	1899	1899	1899	0
170	20250325	163800	208601765	1899	1899	1899	1899	0
171	20250325	163700	208601765	1899	1899	1899	1899	0
172	20250325	163600	208601765	1899	1899	1899	1899	0
173	20250325	163500	208601765	1899	1899	1899	1899	0
174	20250325	163400	208601765	1899	1899	1899	1899	0
175	20250325	163300	208601765	1899	1899	1899	1899	0
176	20250325	163200	208601765	1899	1899	1899	1899	0
177	20250325	163100	208601765	1899	1899	1899	1899	0
178	20250325	163000	208601765	1899	1899	1899	1899	0
179	20250325	162900	208601765	1899	1899	1899	1899	0
180	20250325	162800	208601765	1899	1899	1899	1899	0
181	20250325	162700	208601765	1899	1899	1899	1899	0
182	20250325	162600	208601765	1899	1899	1899	1899	1367
183	20250325	162500	208601765	1899	1899	1899	1899	0
184	20250325	162400	208601765	1899	1899	1899	1899	0
185	20250325	162300	208601765	1899	1899	1899	1899	0
186	20250325	162200	208601765	1899	1899	1899	1899	0
187	20250325	162100	208601765	1899	1899	1899	1899	0
188	20250325	162000	208601765	1899	1899	1899	1899	0
189	20250325	161900	208601765	1899	1899	1899	1899	0
190	20250325	161800	208601765	1899	1899	1899	1899	0
191	20250325	161700	208601765	1899	1899	1899	1899	0
192	20250325	161600	208601765	1899	1899	1899	1899	0
193	20250325	161500	208601765	1899	1899	1899	1899	0
194	20250325	161400	208601765	1899	1899	1899	1899	0
195	20250325	161300	208601765	1899	1899	1899	1899	0
196	20250325	161200	208601765	1899	1899	1899	1899	0
197	20250325	161100	208601765	1899	1899	1899	1899	0
198	20250325	161000	208601765	1899	1899	1899	1899	0
199	20250325	160900	208601765	1899	1899	1899	1899	0
200	20250325	160800	208601765	1899	1899	1899	1899	0
201	20250325	160700	208601765	1899	1899	1899	1899	0
202	20250325	160600	208601765	1899	1899	1899	1899	0
203	20250325	160500	208601765	1899	1899	1899	1899	0
204	20250325	160400	208601765	1899	1899	1899	1899	0
205	20250325	160300	208601765	1899	1899	1899	1899	0
206	20250325	160200	208601765	1899	1899	1899	1899	0
207	20250325	160100	208601765	1899	1899	1899	1899	0
208	20250325	160000	208601765	1899	1899	1899	1899	0
209	20250325	155900	208601765	1899	1899	1899	1899	0
210	20250325	155800	208601765	1899	1899	1899	1899	0
211	20250325	155700	208601765	1899	1899	1899	1899	0
212	20250325	155600	208601765	1899	1899	1899	1899	1367
213	20250325	155500	208601765	1899	1899	1899	1899	0
214	20250325	155400	208601765	1899	1899	1899	1899	0
215	20250325	155300	208601765	1899	1899	1899	1899	0
216	20250325	155200	208601765	1899	1899	1899	1899	0
217	20250325	155100	208601765	1899	1899	1899	1899	0
218	20250325	155000	208601765	1899	1899	1899	1899	0
219	20250325	154900	208601765	1899	1899	1899	1899	0
220	20250325	154800	208601765	1899	1899	1899	1899	0
221	20250325	154700	208601765	1899	1899	1899	1899	0
222	20250325	154600	208601765	1899	1899	1899	1899	0
223	20250325	154500	208601765	1899	1899	1899	1899	0
224	20250325	154400	208601765	1899	1899	1899	1899	0
225	20250325	154300	208601765	1899	1899	1899	1899	0
226	20250325	154200	208601765	1899	1899	1899	1899	0
227	20250325	154100	208601765	1899	1899	1899	1899	0
228	20250325	154000	208601765	1899	1899	1899	1899	0
229	20250325	153900	208601765	1899	1899	1899	1899	0
230	20250325	153800	208601765	1899	1899	1899	1899	0
231	20250325	153700	208601765	1899	1899	1899	1899	0
232	20250325	153600	208601765	1899	1899	1899	1899	0
233	20250325	153500	208601765	1899	1899	1899	1899	0
234	20250325	153400	208601765	1899	1899	1899	1899	0
235	20250325	153300	208601765	1899	1899	1899	1899	0
236	20250325	153200	208601765	1899	1899	1899	1899	0
237	20250325	153100	208601765	1899	1899	1899	1899	0
238	20250325	153000	208601765	1899	1899	1899	1899	1367
239	20250325	152900	206005832	1899	1899	1899	1899	0
240	20250325	152800	206005832	1899	1899	1899	1899	0
241	20250325	152700	206005832	1899	1899	1899	1899	0
242	20250325	152600	206005832	1899	1899	1899	1899	0
243	20250325	152500	206005832	1899	1899	1899	1899	0
244	20250325	152400	206005832	1899	1899	1899	1899	0
245	20250325	152300	206005832	1899	1899	1899	1899	0
246	20250325	152200	206005832	1899	1899	1899	1899	0
247	20250325	152100	206005832	1899	1899	1899	1899	0
248	20250325	152000	206005832	1899	1899	1899	1899	0
249	20250325	151900	206005832	1899	1893	1899	1892	1687
250	20250325	151800	202809958	1893	1893	1893	1893	2
251	20250325	151700	202806172	1895	1892	1895	1892	727
252	20250325	151600	201430628	1892	1892	1892	1892	0
253	20250325	151500	201430628	1892	1891	1892	1891	849
254	20250325	151400	199824437	1890	1892	1892	1890	457
255	20250325	151300	198959907	1892	1892	1892	1892	10
256	20250325	151200	198940987	1891	1891	1891	1891	0
257	20250325	151100	198940987	1891	1894	1895	1891	25
258	20250325	151000	198893701	1896	1896	1896	1896	0
259	20250325	150900	198893701	1896	1896	1896	1896	50
260	20250325	150800	198798901	1896	1896	1896	1896	0
261	20250325	150700	198798901	1896	1896	1896	1896	0
262	20250325	150600	198798901	1896	1896	1896	1896	100
263	20250325	150500	198609301	1895	1895	1895	1895	634
264	20250325	150400	197407871	1896	1896	1896	1896	0
265	20250325	150300	197407871	1896	1896	1896	1896	0
266	20250325	150200	197407871	1896	1896	1896	1896	1
267	20250325	150100	197405975	1896	1896	1896	1896	138
268	20250325	150000	197144327	1896	1896	1896	1896	662
269	20250325	145900	195889175	1892	1892	1892	1892	0
270	20250325	145800	195889175	1892	1892	1892	1892	0
271	20250325	145700	195889175	1892	1892	1892	1892	0
272	20250325	145600	195889175	1892	1892	1892	1892	27
273	20250325	145500	195838091	1892	1892	1892	1892	0
274	20250325	145400	195838091	1892	1892	1892	1892	0
275	20250325	145300	195838091	1892	1892	1892	1892	0
276	20250325	145200	195838091	1892	1892	1892	1892	1
277	20250325	145100	195836199	1892	1892	1892	1892	2
278	20250325	145000	195832415	1895	1895	1895	1895	0
279	20250325	144900	195832415	1895	1895	1895	1895	0
280	20250325	144800	195832415	1895	1895	1895	1895	50
281	20250325	144700	195737665	1896	1896	1896	1896	100
282	20250325	144600	195548065	1895	1895	1895	1895	0
283	20250325	144500	195548065	1895	1895	1895	1895	0
284	20250325	144400	195548065	1895	1895	1895	1895	0
285	20250325	144300	195548065	1895	1895	1895	1895	0
286	20250325	144200	195548065	1895	1895	1895	1895	0
287	20250325	144100	195548065	1895	1895	1895	1895	0
288	20250325	144000	195548065	1895	1895	1895	1895	0
289	20250325	143900	195548065	1895	1895	1895	1895	0
290	20250325	143800	195548065	1895	1895	1895	1895	0
291	20250325	143700	195548065	1895	1895	1895	1895	0
292	20250325	143600	195548065	1895	1895	1895	1895	20
293	20250325	143500	195510165	1896	1896	1896	1896	0
294	20250325	143400	195510165	1896	1896	1896	1896	0
295	20250325	143300	195510165	1896	1896	1896	1896	0
296	20250325	143200	195510165	1896	1896	1896	1896	0
297	20250325	143100	195510165	1896	1896	1896	1896	0
298	20250325	143000	195510165	1896	1896	1896	1896	2
299	20250325	142900	195506373	1896	1896	1896	1896	0
300	20250325	142800	195506373	1896	1896	1896	1896	718
301	20250325	142700	194145045	1896	1896	1896	1896	200
302	20250325	142600	193765845	1889	1889	1889	1889	0
303	20250325	142500	193765845	1889	1889	1889	1889	0
304	20250325	142400	193765845	1889	1889	1889	1889	0
305	20250325	142300	193765845	1889	1889	1889	1889	500
306	20250325	142200	192821345	1888	1888	1888	1888	0
307	20250325	142100	192821345	1888	1888	1888	1888	50
308	20250325	142000	192726945	1887	1887	1887	1887	0
309	20250325	141900	192726945	1887	1887	1887	1887	0
310	20250325	141800	192726945	1887	1887	1887	1887	370
311	20250325	141700	192028755	1888	1890	1890	1888	2381
312	20250325	141600	187532263	1890	1890	1890	1890	100
313	20250325	141500	187343263	1900	1900	1900	1900	2
314	20250325	141400	187339463	1890	1890	1890	1890	0
315	20250325	141300	187339463	1890	1890	1890	1890	200
316	20250325	141200	186961463	1890	1890	1890	1890	140
317	20250325	141100	186696863	1890	1890	1890	1890	0
318	20250325	141000	186696863	1890	1890	1890	1890	0
319	20250325	140900	186696863	1890	1890	1890	1890	0
320	20250325	140800	186696863	1890	1890	1890	1890	0
321	20250325	140700	186696863	1890	1890	1890	1890	0
322	20250325	140600	186696863	1890	1890	1890	1890	734
323	20250325	140500	185309603	1890	1890	1890	1890	500
324	20250325	140400	184364603	1889	1889	1889	1889	0
325	20250325	140300	184364603	1889	1889	1889	1889	0
326	20250325	140200	184364603	1889	1896	1896	1889	26
327	20250325	140100	184315447	1899	1899	1899	1899	0
328	20250325	140000	184315447	1899	1899	1899	1899	0
329	20250325	135900	184315447	1899	1899	1899	1899	0
330	20250325	135800	184315447	1899	1899	1899	1899	0
331	20250325	135700	184315447	1899	1893	1899	1893	24
332	20250325	135600	184269937	1891	1890	1891	1890	712
333	20250325	135500	182924235	1890	1893	1893	1890	2517
334	20250325	135400	178161902	1893	1893	1893	1893	10
335	20250325	135300	178142972	1893	1893	1893	1893	20
336	20250325	135200	178105112	1893	1893	1893	1893	639
337	20250325	135100	176895485	1893	1893	1893	1893	0
338	20250325	135000	176895485	1893	1894	1894	1893	140
339	20250325	134900	176630435	1893	1893	1893	1893	1
340	20250325	134800	176628542	1900	1900	1900	1900	0
341	20250325	134700	176628542	1900	1900	1900	1900	0
342	20250325	134600	176628542	1900	1900	1900	1900	0
343	20250325	134500	176628542	1900	1894	1900	1894	101
344	20250325	134400	176437242	1894	1894	1894	1894	40
345	20250325	134300	176361482	1894	1894	1894	1894	80
346	20250325	134200	176209962	1893	1893	1893	1893	174
347	20250325	134100	175880580	1894	1894	1894	1894	0
348	20250325	134000	175880580	1894	1894	1894	1894	0
349	20250325	133900	175880580	1894	1894	1894	1894	0
350	20250325	133800	175880580	1894	1894	1894	1894	0
351	20250325	133700	175880580	1894	1895	1895	1894	1102
352	20250325	133600	173793391	1895	1895	1895	1895	5
353	20250325	133500	173783916	1895	1895	1895	1895	0
354	20250325	133400	173783916	1895	1895	1895	1895	0
355	20250325	133300	173783916	1895	1895	1895	1895	0
356	20250325	133200	173783916	1895	1895	1895	1895	320
357	20250325	133100	173177516	1895	1895	1895	1895	120
358	20250325	133000	172950116	1895	1895	1895	1895	0
359	20250325	132900	172950116	1895	1895	1895	1895	0
360	20250325	132800	172950116	1895	1895	1895	1895	500
361	20250325	132700	172002616	1895	1895	1895	1895	0
362	20250325	132600	172002616	1895	1895	1895	1895	0
363	20250325	132500	172002616	1895	1896	1896	1895	793
364	20250325	132400	170499858	1896	1897	1897	1896	182
365	20250325	132300	170154782	1897	1897	1897	1897	0
366	20250325	132200	170154782	1897	1897	1897	1897	0
367	20250325	132100	170154782	1897	1897	1897	1897	700
368	20250325	132000	168826882	1898	1898	1898	1898	500
369	20250325	131900	167877882	1899	1899	1899	1899	100
370	20250325	131800	167687982	1900	1900	1900	1900	16
371	20250325	131700	167657582	1900	1900	1900	1900	500
372	20250325	131600	166707582	1903	1903	1903	1903	0
373	20250325	131500	166707582	1903	1903	1903	1903	1
374	20250325	131400	166705679	1900	1900	1900	1900	0
375	20250325	131300	166705679	1900	1900	1900	1900	20
376	20250325	131200	166667679	1903	1903	1903	1903	0
377	20250325	131100	166667679	1903	1903	1903	1903	0
378	20250325	131000	166667679	1903	1903	1903	1903	0
379	20250325	130900	166667679	1903	1903	1903	1903	0
380	20250325	130800	166667679	1903	1903	1903	1903	0
381	20250325	130700	166667679	1903	1903	1903	1903	0
382	20250325	130600	166667679	1903	1903	1903	1903	0
383	20250325	130500	166667679	1903	1903	1903	1903	0
384	20250325	130400	166667679	1903	1903	1903	1903	0
385	20250325	130300	166667679	1903	1903	1903	1903	0
386	20250325	130200	166667679	1903	1903	1903	1903	0
387	20250325	130100	166667679	1903	1903	1903	1903	0
388	20250325	130000	166667679	1903	1903	1903	1903	0
389	20250325	125900	166667679	1903	1903	1903	1903	0
390	20250325	125800	166667679	1903	1903	1903	1903	0
391	20250325	125700	166667679	1903	1903	1903	1903	0
392	20250325	125600	166667679	1903	1903	1903	1903	0
393	20250325	125500	166667679	1903	1903	1903	1903	0
394	20250325	125400	166667679	1903	1903	1903	1903	0
395	20250325	125300	166667679	1903	1903	1903	1903	0
396	20250325	125200	166667679	1903	1903	1903	1903	0
397	20250325	125100	166667679	1903	1903	1903	1903	0
398	20250325	125000	166667679	1903	1903	1903	1903	0
399	20250325	124900	166667679	1903	1903	1903	1903	0
400	20250325	124800	166667679	1903	1903	1903	1903	187
401	20250325	124700	166311818	1903	1903	1903	1903	0
402	20250325	124600	166311818	1903	1903	1903	1903	0
403	20250325	124500	166311818	1903	1903	1903	1903	0
404	20250325	124400	166311818	1903	1903	1903	1903	3
405	20250325	124300	166306109	1895	1895	1895	1895	0
406	20250325	124200	166306109	1895	1895	1895	1895	0
407	20250325	124100	166306109	1895	1897	1897	1895	200
408	20250325	124000	165926956	1893	1893	1893	1893	0
409	20250325	123900	165926956	1893	1893	1893	1893	0
410	20250325	123800	165926956	1893	1893	1893	1893	0
411	20250325	123700	165926956	1893	1893	1893	1893	0
412	20250325	123600	165926956	1893	1893	1893	1893	0
413	20250325	123500	165926956	1893	1893	1893	1893	0
414	20250325	123400	165926956	1893	1893	1893	1893	0
415	20250325	123300	165926956	1893	1893	1893	1893	0
416	20250325	123200	165926956	1893	1893	1893	1893	0
417	20250325	123100	165926956	1893	1893	1893	1893	5
418	20250325	123000	165917491	1893	1893	1893	1893	0
419	20250325	122900	165917491	1893	1894	1894	1893	50
420	20250325	122800	165822836	1903	1903	1903	1903	308
421	20250325	122700	165236712	1903	1903	1903	1903	1410
422	20250325	122600	162553482	1903	1903	1903	1903	50
423	20250325	122500	162458332	1903	1903	1903	1903	10
424	20250325	122400	162439302	1903	1903	1903	1903	1
425	20250325	122300	162437399	1903	1903	1903	1903	0
426	20250325	122200	162437399	1903	1903	1903	1903	0
427	20250325	122100	162437399	1903	1903	1903	1903	0
428	20250325	122000	162437399	1903	1903	1903	1903	0
429	20250325	121900	162437399	1903	1903	1903	1903	65
430	20250325	121800	162313704	1904	1904	1904	1904	0
431	20250325	121700	162313704	1904	1904	1904	1904	0
432	20250325	121600	162313704	1904	1904	1904	1904	0
433	20250325	121500	162313704	1904	1904	1904	1904	0
434	20250325	121400	162313704	1904	1904	1904	1904	0
435	20250325	121300	162313704	1904	1904	1904	1904	0
436	20250325	121200	162313704	1904	1904	1904	1904	0
437	20250325	121100	162313704	1904	1904	1904	1904	0
438	20250325	121000	162313704	1904	1904	1904	1904	0
439	20250325	120900	162313704	1904	1904	1904	1904	0
440	20250325	120800	162313704	1904	1904	1904	1904	0
441	20250325	120700	162313704	1904	1896	1904	1896	2000
442	20250325	120600	158508316	1895	1895	1895	1895	527
443	20250325	120500	157509651	1896	1895	1896	1895	3008
444	20250325	120400	151806569	1891	1891	1891	1891	0
445	20250325	120300	151806569	1891	1891	1891	1891	0
446	20250325	120200	151806569	1891	1891	1891	1891	201
447	20250325	120100	151426478	1891	1891	1891	1891	0
448	20250325	120000	151426478	1891	1891	1891	1891	2
449	20250325	115900	151422696	1895	1895	1895	1895	1
450	20250325	115800	151420801	1895	1895	1895	1895	264
451	20250325	115700	150920521	1895	1895	1895	1895	100
452	20250325	115600	150731021	1895	1895	1895	1895	100
453	20250325	115500	150541521	1895	1895	1895	1895	60
454	20250325	115400	150427821	1895	1895	1895	1895	4
455	20250325	115300	150420241	1895	1890	1895	1889	1370
456	20250325	115200	147830441	1890	1891	1891	1890	5825
457	20250325	115100	136818823	1892	1892	1892	1892	3
458	20250325	115000	136813147	1892	1892	1892	1892	100
459	20250325	114900	136623947	1892	1894	1894	1892	3187
460	20250325	114800	130592069	1897	1897	1897	1897	40
461	20250325	114700	130516189	1897	1897	1897	1897	0
462	20250325	114600	130516189	1897	1897	1897	1897	0
463	20250325	114500	130516189	1897	1897	1897	1897	0
464	20250325	114400	130516189	1897	1897	1897	1897	0
465	20250325	114300	130516189	1897	1897	1897	1897	0
466	20250325	114200	130516189	1897	1897	1897	1897	2
467	20250325	114100	130512395	1900	1900	1900	1900	0
468	20250325	114000	130512395	1900	1900	1900	1900	0
469	20250325	113900	130512395	1900	1900	1900	1900	0
470	20250325	113800	130512395	1900	1900	1900	1900	0
471	20250325	113700	130512395	1900	1894	1900	1894	15
472	20250325	113600	130483955	1893	1893	1893	1893	0
473	20250325	113500	130483955	1893	1893	1893	1893	1
474	20250325	113400	130482062	1894	1894	1894	1894	300
475	20250325	113300	129913862	1894	1894	1894	1894	0
476	20250325	113200	129913862	1894	1894	1894	1894	140
477	20250325	113100	129648702	1894	1894	1894	1894	521
478	20250325	113000	128661928	1895	1895	1895	1895	4579
479	20250325	112900	119984723	1896	1896	1896	1896	0
480	20250325	112800	119984723	1896	1896	1896	1896	0
481	20250325	112700	119984723	1896	1898	1898	1896	675
482	20250325	112600	118704795	1898	1898	1898	1898	2
483	20250325	112500	118700999	1898	1898	1898	1898	0
484	20250325	112400	118700999	1898	1897	1898	1896	160
485	20250325	112300	118397523	1899	1899	1899	1899	0
486	20250325	112200	118397523	1899	1899	1899	1899	3
487	20250325	112100	118391826	1897	1897	1897	1897	0
488	20250325	112000	118391826	1897	1897	1897	1897	142
489	20250325	111900	118122452	1897	1897	1897	1897	0
490	20250325	111800	118122452	1897	1897	1897	1897	0
491	20250325	111700	118122452	1897	1898	1901	1897	3843
492	20250325	111600	110830984	1909	1909	1909	1909	0
493	20250325	111500	110830984	1909	1909	1909	1909	0
494	20250325	111400	110830984	1909	1909	1909	1909	251
495	20250325	111300	110351825	1898	1900	1900	1898	110
496	20250325	111200	110143005	1900	1900	1900	1900	30
497	20250325	111100	110086005	1899	1899	1899	1899	1
498	20250325	111000	110084106	1899	1899	1899	1899	0
499	20250325	110900	110084106	1899	1900	1900	1899	4762
500	20250325	110800	101039037	1901	1901	1901	1901	0
501	20250325	110700	101039037	1901	1901	1901	1901	84
502	20250325	110600	100879353	1906	1906	1906	1906	0
503	20250325	110500	100879353	1906	1906	1906	1906	500
504	20250325	110400	99926353	1906	1906	1906	1906	10
505	20250325	110300	99907293	1906	1906	1906	1906	0
506	20250325	110200	99907293	1906	1906	1906	1906	1
507	20250325	110100	99905387	1901	1901	1901	1901	0
508	20250325	110000	99905387	1901	1901	1901	1901	1
509	20250325	105900	99903486	1901	1901	1901	1901	0
510	20250325	105800	99903486	1901	1901	1901	1901	0
511	20250325	105700	99903486	1901	1901	1901	1901	0
512	20250325	105600	99903486	1901	1901	1901	1901	0
513	20250325	105500	99903486	1901	1901	1901	1901	56
514	20250325	105400	99797030	1900	1900	1900	1900	0
515	20250325	105300	99797030	1900	1900	1900	1900	0
516	20250325	105200	99797030	1900	1900	1900	1900	0
517	20250325	105100	99797030	1900	1904	1904	1900	3175
518	20250325	105000	93760328	1908	1908	1908	1908	100
519	20250325	104900	93569528	1908	1908	1908	1908	10
520	20250325	104800	93550448	1908	1908	1908	1908	19
521	20250325	104700	93514196	1913	1913	1913	1913	0
522	20250325	104600	93514196	1913	1913	1913	1913	0
523	20250325	104500	93514196	1913	1913	1913	1913	0
524	20250325	104400	93514196	1913	1913	1913	1913	0
525	20250325	104300	93514196	1913	1913	1913	1913	0
526	20250325	104200	93514196	1913	1913	1913	1913	0
527	20250325	104100	93514196	1913	1913	1913	1913	1
528	20250325	104000	93512283	1913	1913	1913	1913	0
529	20250325	103900	93512283	1913	1914	1914	1905	42
530	20250325	103800	93431933	1905	1905	1905	1905	0
531	20250325	103700	93431933	1905	1910	1910	1905	437
532	20250325	103600	92597516	1917	1917	1917	1917	0
533	20250325	103500	92597516	1917	1917	1917	1917	0
534	20250325	103400	92597516	1917	1917	1917	1917	0
535	20250325	103300	92597516	1917	1917	1917	1917	0
536	20250325	103200	92597516	1917	1917	1917	1917	0
537	20250325	103100	92597516	1917	1917	1917	1917	0
538	20250325	103000	92597516	1917	1915	1917	1915	500
539	20250325	102900	91639092	1917	1917	1917	1917	0
540	20250325	102800	91639092	1917	1917	1917	1917	0
541	20250325	102700	91639092	1917	1917	1917	1917	0
542	20250325	102600	91639092	1917	1917	1917	1917	0
543	20250325	102500	91639092	1917	1917	1917	1917	0
544	20250325	102400	91639092	1917	1917	1917	1917	0
545	20250325	102300	91639092	1917	1917	1917	1917	1
546	20250325	102200	91637175	1918	1918	1918	1918	100
547	20250325	102100	91445375	1910	1910	1910	1910	28
548	20250325	102000	91391895	1918	1918	1918	1918	0
549	20250325	101900	91391895	1918	1918	1918	1918	1
550	20250325	101800	91389977	1911	1911	1911	1911	1
551	20250325	101700	91388066	1915	1915	1915	1915	1
552	20250325	101600	91386151	1918	1913	1918	1911	253
553	20250325	101500	90900915	1914	1914	1914	1914	1
554	20250325	101400	90899001	1910	1910	1910	1910	0
555	20250325	101300	90899001	1910	1910	1910	1910	0
556	20250325	101200	90899001	1910	1910	1910	1910	0
557	20250325	101100	90899001	1910	1910	1910	1910	26
558	20250325	101000	90849341	1910	1910	1910	1910	31
559	20250325	100900	90790131	1909	1909	1909	1909	0
560	20250325	100800	90790131	1909	1909	1909	1909	288
561	20250325	100700	90240339	1910	1911	1911	1910	681
562	20250325	100600	88939545	1913	1913	1913	1913	204
563	20250325	100500	88549293	1919	1919	1919	1919	0
564	20250325	100400	88549293	1919	1919	1919	1919	0
565	20250325	100300	88549293	1919	1916	1919	1916	274
566	20250325	100200	88024291	1913	1913	1913	1913	4
567	20250325	100100	88016639	1913	1913	1913	1913	0
568	20250325	100000	88016639	1913	1913	1913	1913	0
569	20250325	095900	88016639	1913	1913	1913	1913	0
570	20250325	095800	88016639	1913	1913	1913	1913	296
571	20250325	095700	87450391	1916	1920	1920	1916	535
572	20250325	095600	86423199	1916	1920	1920	1916	55
573	20250325	095500	86317603	1920	1920	1920	1920	1
574	20250325	095400	86315683	1920	1920	1920	1920	0
575	20250325	095300	86315683	1920	1920	1920	1920	0
576	20250325	095200	86315683	1920	1920	1920	1920	0
577	20250325	095100	86315683	1920	1920	1920	1920	0
578	20250325	095000	86315683	1920	1920	1920	1920	0
579	20250325	094900	86315683	1920	1920	1920	1920	2000
580	20250325	094800	82475683	1920	1920	1920	1920	1
581	20250325	094700	82473763	1921	1921	1921	1921	0
582	20250325	094600	82473763	1921	1921	1921	1921	0
583	20250325	094500	82473763	1921	1915	1923	1915	6630
584	20250325	094400	69775628	1914	1911	1915	1910	12228
585	20250325	094300	46367574	1910	1909	1910	1909	306
586	20250325	094200	45783125	1909	1909	1909	1909	0
587	20250325	094100	45783125	1909	1909	1909	1909	0
588	20250325	094000	45783125	1909	1909	1909	1909	70
589	20250325	093900	45649495	1904	1904	1904	1904	0
590	20250325	093800	45649495	1904	1904	1904	1904	0
591	20250325	093700	45649495	1904	1904	1904	1904	0
592	20250325	093600	45649495	1904	1904	1904	1904	6
593	20250325	093500	45638071	1901	1901	1901	1901	0
594	20250325	093400	45638071	1901	1901	1901	1901	58
595	20250325	093300	45527813	1901	1901	1901	1901	21
596	20250325	093200	45487892	1901	1901	1901	1901	97
597	20250325	093100	45303495	1901	1901	1901	1901	176
598	20250325	093000	44968919	1901	1901	1901	1901	17
599	20250325	092900	44936602	1901	1901	1901	1901	1
600	20250325	092800	44934701	1901	1901	1901	1900	4135
601	20250325	092700	37078192	1901	1906	1906	1901	34
602	20250325	092600	37013406	1901	1901	1901	1900	1149
603	20250325	092500	34830157	1901	1903	1903	1901	714
604	20250325	092400	33471585	1903	1909	1909	1903	68
605	20250325	092300	33342169	1909	1909	1909	1909	0
606	20250325	092200	33342169	1909	1910	1910	1909	22
607	20250325	092100	33300161	1909	1909	1909	1909	1000
608	20250325	092000	31391161	1902	1902	1902	1902	0
609	20250325	091900	31391161	1902	1900	1902	1900	12
610	20250325	091800	31368357	1899	1899	1899	1899	15
611	20250325	091700	31339872	1899	1907	1910	1899	12162
612	20250325	091600	8181733	1909	1909	1909	1909	0
613	20250325	091500	8181733	1909	1909	1909	1909	356
614	20250325	091400	7502129	1909	1909	1909	1909	87
615	20250325	091300	7336046	1915	1915	1915	1915	279
616	20250325	091200	6801761	1910	1910	1910	1910	176
617	20250325	091100	6465601	1910	1916	1916	1910	277
618	20250325	091000	5935415	1916	1915	1916	1915	100
619	20250325	090900	5743902	1916	1916	1916	1916	1002
620	20250325	090800	3824070	1910	1910	1910	1910	1
621	20250325	090700	3822160	1917	1917	1917	1917	1
622	20250325	090600	3820243	1918	1918	1918	1918	0
623	20250325	090500	3820243	1918	1907	1918	1906	307
624	20250325	090400	3233785	1918	1918	1918	1918	0
625	20250325	090300	3233785	1918	1907	1918	1905	217
626	20250325	090200	2820352	1903	1903	1903	1903	0
627	20250325	090100	2820352	1903	1928	1928	1903	16
628	20250325	090000	2789876	1903	1902	1919	1902	1465