KissMeData/064240/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	194500	126873249	1889	1889	1889	1889	1201
3	20250313	194400	126873249	1889	1889	1889	1889	0
4	20250313	194300	126873249	1889	1889	1889	1889	0
5	20250313	194200	126873249	1889	1889	1889	1889	0
6	20250313	194100	126873249	1889	1889	1889	1889	0
7	20250313	194000	126873249	1889	1889	1889	1889	0
8	20250313	193900	126873249	1889	1889	1889	1889	0
9	20250313	193800	126873249	1889	1889	1889	1889	0
10	20250313	193700	126873249	1889	1889	1889	1889	0
11	20250313	193600	126873249	1889	1889	1889	1889	0
12	20250313	193500	126873249	1889	1889	1889	1889	0
13	20250313	193400	126873249	1889	1889	1889	1889	0
14	20250313	193300	126873249	1889	1889	1889	1889	0
15	20250313	193200	126873249	1889	1889	1889	1889	0
16	20250313	193100	126873249	1889	1889	1889	1889	0
17	20250313	193000	126873249	1889	1889	1889	1889	0
18	20250313	192900	126873249	1889	1889	1889	1889	0
19	20250313	192800	126873249	1889	1889	1889	1889	0
20	20250313	192700	126873249	1889	1889	1889	1889	0
21	20250313	192600	126873249	1889	1889	1889	1889	0
22	20250313	192500	126873249	1889	1889	1889	1889	0
23	20250313	192400	126873249	1889	1889	1889	1889	0
24	20250313	192300	126873249	1889	1889	1889	1889	0
25	20250313	192200	126873249	1889	1889	1889	1889	0
26	20250313	192100	126873249	1889	1889	1889	1889	0
27	20250313	192000	126873249	1889	1889	1889	1889	0
28	20250313	191900	126873249	1889	1889	1889	1889	0
29	20250313	191800	126873249	1889	1889	1889	1889	0
30	20250313	191700	126873249	1889	1889	1889	1889	0
31	20250313	191600	126873249	1889	1889	1889	1889	0
32	20250313	191500	126873249	1889	1889	1889	1889	1201
33	20250313	191400	126873249	1889	1889	1889	1889	0
34	20250313	191300	126873249	1889	1889	1889	1889	0
35	20250313	191200	126873249	1889	1889	1889	1889	0
36	20250313	191100	126873249	1889	1889	1889	1889	0
37	20250313	191000	126873249	1889	1889	1889	1889	0
38	20250313	190900	126873249	1889	1889	1889	1889	0
39	20250313	190800	126873249	1889	1889	1889	1889	0
40	20250313	190700	126873249	1889	1889	1889	1889	0
41	20250313	190600	126873249	1889	1889	1889	1889	0
42	20250313	190500	126873249	1889	1889	1889	1889	0
43	20250313	190400	126873249	1889	1889	1889	1889	0
44	20250313	190300	126873249	1889	1889	1889	1889	0
45	20250313	190200	126873249	1889	1889	1889	1889	0
46	20250313	190100	126873249	1889	1889	1889	1889	0
47	20250313	190000	126873249	1889	1889	1889	1889	0
48	20250313	185900	126873249	1889	1889	1889	1889	0
49	20250313	185800	126873249	1889	1889	1889	1889	0
50	20250313	185700	126873249	1889	1889	1889	1889	0
51	20250313	185600	126873249	1889	1889	1889	1889	0
52	20250313	185500	126873249	1889	1889	1889	1889	0
53	20250313	185400	126873249	1889	1889	1889	1889	0
54	20250313	185300	126873249	1889	1889	1889	1889	0
55	20250313	185200	126873249	1889	1889	1889	1889	0
56	20250313	185100	126873249	1889	1889	1889	1889	0
57	20250313	185000	126873249	1889	1889	1889	1889	0
58	20250313	184900	126873249	1889	1889	1889	1889	0
59	20250313	184800	126873249	1889	1889	1889	1889	0
60	20250313	184700	126873249	1889	1889	1889	1889	0
61	20250313	184600	126873249	1889	1889	1889	1889	0
62	20250313	184500	126873249	1889	1889	1889	1889	1201
63	20250313	184400	126873249	1889	1889	1889	1889	0
64	20250313	184300	126873249	1889	1889	1889	1889	0
65	20250313	184200	126873249	1889	1889	1889	1889	0
66	20250313	184100	126873249	1889	1889	1889	1889	0
67	20250313	184000	126873249	1889	1889	1889	1889	0
68	20250313	183900	126873249	1889	1889	1889	1889	0
69	20250313	183800	126873249	1889	1889	1889	1889	0
70	20250313	183700	126873249	1889	1889	1889	1889	0
71	20250313	183600	126873249	1889	1889	1889	1889	0
72	20250313	183500	126873249	1889	1889	1889	1889	0
73	20250313	183400	126873249	1889	1889	1889	1889	0
74	20250313	183300	126873249	1889	1889	1889	1889	0
75	20250313	183200	126873249	1889	1889	1889	1889	0
76	20250313	183100	126873249	1889	1889	1889	1889	0
77	20250313	183000	126873249	1889	1889	1889	1889	0
78	20250313	182900	126873249	1889	1889	1889	1889	0
79	20250313	182800	126873249	1889	1889	1889	1889	0
80	20250313	182700	126873249	1889	1889	1889	1889	0
81	20250313	182600	126873249	1889	1889	1889	1889	0
82	20250313	182500	126873249	1889	1889	1889	1889	0
83	20250313	182400	126873249	1889	1889	1889	1889	0
84	20250313	182300	126873249	1889	1889	1889	1889	0
85	20250313	182200	126873249	1889	1889	1889	1889	0
86	20250313	182100	126873249	1889	1889	1889	1889	0
87	20250313	182000	126873249	1889	1889	1889	1889	0
88	20250313	181900	126873249	1889	1889	1889	1889	0
89	20250313	181800	126873249	1889	1889	1889	1889	0
90	20250313	181700	126873249	1889	1889	1889	1889	0
91	20250313	181600	126873249	1889	1889	1889	1889	0
92	20250313	181500	126873249	1889	1889	1889	1889	1201
93	20250313	181400	126873249	1889	1889	1889	1889	0
94	20250313	181300	126873249	1889	1889	1889	1889	0
95	20250313	181200	126873249	1889	1889	1889	1889	0
96	20250313	181100	126873249	1889	1889	1889	1889	0
97	20250313	181000	126873249	1889	1889	1889	1889	0
98	20250313	180900	126873249	1889	1889	1889	1889	0
99	20250313	180800	126873249	1889	1889	1889	1889	0
100	20250313	180700	126873249	1889	1889	1889	1889	0
101	20250313	180600	126873249	1889	1889	1889	1889	0
102	20250313	180500	126873249	1889	1889	1889	1889	0
103	20250313	180400	126873249	1889	1889	1889	1889	0
104	20250313	180300	126873249	1889	1889	1889	1889	0
105	20250313	180200	126873249	1889	1889	1889	1889	0
106	20250313	180100	126873249	1889	1889	1889	1889	0
107	20250313	180000	126873249	1889	1889	1889	1889	0
108	20250313	175900	126873249	1889	1889	1889	1889	0
109	20250313	175800	126873249	1889	1889	1889	1889	0
110	20250313	175700	126873249	1889	1889	1889	1889	0
111	20250313	175600	126873249	1889	1889	1889	1889	0
112	20250313	175500	126873249	1889	1889	1889	1889	0
113	20250313	175400	126873249	1889	1889	1889	1889	0
114	20250313	175300	126873249	1889	1889	1889	1889	0
115	20250313	175200	126873249	1889	1889	1889	1889	0
116	20250313	175100	126873249	1889	1889	1889	1889	0
117	20250313	175000	126873249	1889	1889	1889	1889	0
118	20250313	174900	126873249	1889	1889	1889	1889	0
119	20250313	174800	126873249	1889	1889	1889	1889	0
120	20250313	174700	126873249	1889	1889	1889	1889	0
121	20250313	174600	126873249	1889	1889	1889	1889	0
122	20250313	174500	126873249	1889	1889	1889	1889	1201
123	20250313	174400	126873249	1889	1889	1889	1889	0
124	20250313	174300	126873249	1889	1889	1889	1889	0
125	20250313	174200	126873249	1889	1889	1889	1889	0
126	20250313	174100	126873249	1889	1889	1889	1889	0
127	20250313	174000	126873249	1889	1889	1889	1889	0
128	20250313	173900	126873249	1889	1889	1889	1889	0
129	20250313	173800	126873249	1889	1889	1889	1889	0
130	20250313	173700	126873249	1889	1889	1889	1889	0
131	20250313	173600	126873249	1889	1889	1889	1889	0
132	20250313	173500	126873249	1889	1889	1889	1889	0
133	20250313	173400	126873249	1889	1889	1889	1889	0
134	20250313	173300	126873249	1889	1889	1889	1889	0
135	20250313	173200	126873249	1889	1889	1889	1889	0
136	20250313	173100	126873249	1889	1889	1889	1889	0
137	20250313	173000	126873249	1889	1889	1889	1889	0
138	20250313	172900	126873249	1889	1889	1889	1889	0
139	20250313	172800	126873249	1889	1889	1889	1889	0
140	20250313	172700	126873249	1889	1889	1889	1889	0
141	20250313	172600	126873249	1889	1889	1889	1889	0
142	20250313	172500	126873249	1889	1889	1889	1889	0
143	20250313	172400	126873249	1889	1889	1889	1889	0
144	20250313	172300	126873249	1889	1889	1889	1889	0
145	20250313	172200	126873249	1889	1889	1889	1889	0
146	20250313	172100	126873249	1889	1889	1889	1889	0
147	20250313	172000	126873249	1889	1889	1889	1889	0
148	20250313	171900	126873249	1889	1889	1889	1889	0
149	20250313	171800	126873249	1889	1889	1889	1889	0
150	20250313	171700	126873249	1889	1889	1889	1889	0
151	20250313	171600	126873249	1889	1889	1889	1889	0
152	20250313	171500	126873249	1889	1889	1889	1889	1201
153	20250313	171400	126873249	1889	1889	1889	1889	0
154	20250313	171300	126873249	1889	1889	1889	1889	0
155	20250313	171200	126873249	1889	1889	1889	1889	0
156	20250313	171100	126873249	1889	1889	1889	1889	0
157	20250313	171000	126873249	1889	1889	1889	1889	0
158	20250313	170900	126873249	1889	1889	1889	1889	0
159	20250313	170800	126873249	1889	1889	1889	1889	0
160	20250313	170700	126873249	1889	1889	1889	1889	0
161	20250313	170600	126873249	1889	1889	1889	1889	0
162	20250313	170500	126873249	1889	1889	1889	1889	0
163	20250313	170400	126873249	1889	1889	1889	1889	0
164	20250313	170300	126873249	1889	1889	1889	1889	0
165	20250313	170200	126873249	1889	1889	1889	1889	0
166	20250313	170100	126873249	1889	1889	1889	1889	0
167	20250313	170000	126873249	1889	1889	1889	1889	0
168	20250313	165900	126873249	1889	1889	1889	1889	0
169	20250313	165800	126873249	1889	1889	1889	1889	0
170	20250313	165700	126873249	1889	1889	1889	1889	0
171	20250313	165600	126873249	1889	1889	1889	1889	0
172	20250313	165500	126873249	1889	1889	1889	1889	0
173	20250313	165400	126873249	1889	1889	1889	1889	0
174	20250313	165300	126873249	1889	1889	1889	1889	0
175	20250313	165200	126873249	1889	1889	1889	1889	0
176	20250313	165100	126873249	1889	1889	1889	1889	0
177	20250313	165000	126873249	1889	1889	1889	1889	0
178	20250313	164900	126873249	1889	1889	1889	1889	0
179	20250313	164800	126873249	1889	1889	1889	1889	0
180	20250313	164700	126873249	1889	1889	1889	1889	0
181	20250313	164600	126873249	1889	1889	1889	1889	0
182	20250313	164500	126873249	1889	1889	1889	1889	1201
183	20250313	164400	126873249	1889	1889	1889	1889	0
184	20250313	164300	126873249	1889	1889	1889	1889	0
185	20250313	164200	126873249	1889	1889	1889	1889	0
186	20250313	164100	126873249	1889	1889	1889	1889	0
187	20250313	164000	126873249	1889	1889	1889	1889	0
188	20250313	163900	126873249	1889	1889	1889	1889	0
189	20250313	163800	126873249	1889	1889	1889	1889	0
190	20250313	163700	126873249	1889	1889	1889	1889	0
191	20250313	163600	126873249	1889	1889	1889	1889	0
192	20250313	163500	126873249	1889	1889	1889	1889	0
193	20250313	163400	126873249	1889	1889	1889	1889	0
194	20250313	163300	126873249	1889	1889	1889	1889	0
195	20250313	163200	126873249	1889	1889	1889	1889	0
196	20250313	163100	126873249	1889	1889	1889	1889	0
197	20250313	163000	126873249	1889	1889	1889	1889	0
198	20250313	162900	126873249	1889	1889	1889	1889	0
199	20250313	162800	126873249	1889	1889	1889	1889	0
200	20250313	162700	126873249	1889	1889	1889	1889	0
201	20250313	162600	126873249	1889	1889	1889	1889	0
202	20250313	162500	126873249	1889	1889	1889	1889	0
203	20250313	162400	126873249	1889	1889	1889	1889	0
204	20250313	162300	126873249	1889	1889	1889	1889	0
205	20250313	162200	126873249	1889	1889	1889	1889	0
206	20250313	162100	126873249	1889	1889	1889	1889	0
207	20250313	162000	126873249	1889	1889	1889	1889	0
208	20250313	161900	126873249	1889	1889	1889	1889	0
209	20250313	161800	126873249	1889	1889	1889	1889	0
210	20250313	161700	126873249	1889	1889	1889	1889	0
211	20250313	161600	126873249	1889	1889	1889	1889	0
212	20250313	161500	126873249	1889	1889	1889	1889	1201
213	20250313	161400	126873249	1889	1889	1889	1889	0
214	20250313	161300	126873249	1889	1889	1889	1889	0
215	20250313	161200	126873249	1889	1889	1889	1889	0
216	20250313	161100	126873249	1889	1889	1889	1889	0
217	20250313	161000	126873249	1889	1889	1889	1889	0
218	20250313	160900	126873249	1889	1889	1889	1889	0
219	20250313	160800	126873249	1889	1889	1889	1889	0
220	20250313	160700	126873249	1889	1889	1889	1889	0
221	20250313	160600	126873249	1889	1889	1889	1889	0
222	20250313	160500	126873249	1889	1889	1889	1889	0
223	20250313	160400	126873249	1889	1889	1889	1889	0
224	20250313	160300	126873249	1889	1889	1889	1889	0
225	20250313	160200	126873249	1889	1889	1889	1889	0
226	20250313	160100	126873249	1889	1889	1889	1889	0
227	20250313	160000	126873249	1889	1889	1889	1889	0
228	20250313	155900	126873249	1889	1889	1889	1889	0
229	20250313	155800	126873249	1889	1889	1889	1889	0
230	20250313	155700	126873249	1889	1889	1889	1889	0
231	20250313	155600	126873249	1889	1889	1889	1889	0
232	20250313	155500	126873249	1889	1889	1889	1889	0
233	20250313	155400	126873249	1889	1889	1889	1889	0
234	20250313	155300	126873249	1889	1889	1889	1889	0
235	20250313	155200	126873249	1889	1889	1889	1889	0
236	20250313	155100	126873249	1889	1889	1889	1889	0
237	20250313	155000	126873249	1889	1889	1889	1889	0
238	20250313	154900	126873249	1889	1889	1889	1889	0
239	20250313	154800	126873249	1889	1889	1889	1889	0
240	20250313	154700	126873249	1889	1889	1889	1889	0
241	20250313	154600	126873249	1889	1889	1889	1889	0
242	20250313	154500	126873249	1889	1889	1889	1889	1201
243	20250313	154400	126873249	1889	1889	1889	1889	0
244	20250313	154300	126873249	1889	1889	1889	1889	0
245	20250313	154200	126873249	1889	1889	1889	1889	0
246	20250313	154100	126873249	1889	1889	1889	1889	0
247	20250313	154000	126873249	1889	1889	1889	1889	0
248	20250313	153900	126873249	1889	1889	1889	1889	0
249	20250313	153800	126873249	1889	1889	1889	1889	0
250	20250313	153700	126873249	1889	1889	1889	1889	0
251	20250313	153600	126873249	1889	1889	1889	1889	0
252	20250313	153500	126873249	1889	1889	1889	1889	0
253	20250313	153400	126873249	1889	1889	1889	1889	0
254	20250313	153300	126873249	1889	1889	1889	1889	0
255	20250313	153200	126873249	1889	1889	1889	1889	0
256	20250313	153100	126873249	1889	1889	1889	1889	0
257	20250313	153000	126873249	1889	1889	1889	1889	1201
258	20250313	152900	124604560	1900	1900	1900	1900	0
259	20250313	152800	124604560	1900	1900	1900	1900	0
260	20250313	152700	124604560	1900	1900	1900	1900	0
261	20250313	152600	124604560	1900	1900	1900	1900	0
262	20250313	152500	124604560	1900	1900	1900	1900	0
263	20250313	152400	124604560	1900	1900	1900	1900	0
264	20250313	152300	124604560	1900	1900	1900	1900	0
265	20250313	152200	124604560	1900	1900	1900	1900	0
266	20250313	152100	124604560	1900	1900	1900	1900	0
267	20250313	152000	124604560	1900	1900	1900	1900	0
268	20250313	151900	124604560	1900	1901	1901	1900	949
269	20250313	151800	122801439	1903	1903	1903	1903	0
270	20250313	151700	122801439	1903	1903	1903	1903	0
271	20250313	151600	122801439	1903	1903	1903	1903	0
272	20250313	151500	122801439	1903	1903	1903	1903	1000
273	20250313	151400	120898439	1903	1903	1903	1903	0
274	20250313	151300	120898439	1903	1903	1903	1903	0
275	20250313	151200	120898439	1903	1903	1903	1903	1
276	20250313	151100	120896536	1899	1899	1899	1899	317
277	20250313	151000	120294553	1903	1903	1903	1903	1051
278	20250313	150900	118294500	1904	1904	1904	1904	0
279	20250313	150800	118294500	1904	1904	1904	1904	100
280	20250313	150700	118104100	1903	1903	1903	1903	0
281	20250313	150600	118104100	1903	1902	1903	1901	1229
282	20250313	150500	115766637	1903	1903	1903	1903	0
283	20250313	150400	115766637	1903	1903	1903	1903	0
284	20250313	150300	115766637	1903	1899	1903	1898	271
285	20250313	150200	115252215	1908	1900	1908	1900	201
286	20250313	150100	114870307	1910	1910	1910	1910	1
287	20250313	150000	114868397	1899	1907	1907	1899	1397
288	20250313	145900	112206950	1910	1910	1910	1910	0
289	20250313	145800	112206950	1910	1909	1910	1909	4
290	20250313	145700	112199313	1910	1910	1910	1910	0
291	20250313	145600	112199313	1910	1910	1910	1910	0
292	20250313	145500	112199313	1910	1910	1910	1910	0
293	20250313	145400	112199313	1910	1909	1910	1909	316
294	20250313	145300	111595791	1906	1906	1906	1906	0
295	20250313	145200	111595791	1906	1906	1906	1906	0
296	20250313	145100	111595791	1906	1906	1906	1906	0
297	20250313	145000	111595791	1906	1906	1906	1906	100
298	20250313	144900	111405191	1909	1909	1909	1909	1
299	20250313	144800	111403282	1900	1900	1900	1900	0
300	20250313	144700	111403282	1900	1900	1900	1900	0
301	20250313	144600	111403282	1900	1903	1903	1900	18
302	20250313	144500	111369077	1906	1909	1909	1906	1051
303	20250313	144400	109365868	1906	1905	1910	1905	1137
304	20250313	144300	107198604	1906	1906	1906	1906	0
305	20250313	144200	107198604	1906	1906	1906	1906	0
306	20250313	144100	107198604	1906	1906	1906	1906	0
307	20250313	144000	107198604	1906	1906	1906	1906	500
308	20250313	143900	106245604	1905	1905	1905	1905	0
309	20250313	143800	106245604	1905	1905	1905	1905	20
310	20250313	143700	106207504	1908	1910	1910	1908	23
311	20250313	143600	106163598	1913	1913	1913	1913	0
312	20250313	143500	106163598	1913	1913	1913	1913	0
313	20250313	143400	106163598	1913	1913	1913	1913	0
314	20250313	143300	106163598	1913	1913	1913	1913	2
315	20250313	143200	106159772	1913	1913	1913	1913	50
316	20250313	143100	106064122	1913	1913	1913	1913	1
317	20250313	143000	106062209	1909	1909	1909	1909	264
318	20250313	142900	105558233	1913	1913	1913	1913	2
319	20250313	142800	105554407	1915	1915	1915	1915	0
320	20250313	142700	105554407	1915	1915	1915	1915	236
321	20250313	142600	105102467	1916	1916	1916	1916	0
322	20250313	142500	105102467	1916	1916	1916	1916	0
323	20250313	142400	105102467	1916	1917	1917	1916	334
324	20250313	142300	104462339	1917	1918	1918	1917	12
325	20250313	142200	104439334	1917	1917	1917	1917	0
326	20250313	142100	104439334	1917	1917	1917	1917	5
327	20250313	142000	104429749	1921	1921	1921	1921	0
328	20250313	141900	104429749	1921	1921	1921	1921	0
329	20250313	141800	104429749	1921	1917	1921	1917	40
330	20250313	141700	104353018	1917	1917	1917	1917	0
331	20250313	141600	104353018	1917	1917	1917	1917	2
332	20250313	141500	104349184	1917	1917	1917	1917	0
333	20250313	141400	104349184	1917	1917	1917	1917	0
334	20250313	141300	104349184	1917	1917	1917	1917	1
335	20250313	141200	104347267	1913	1913	1913	1913	0
336	20250313	141100	104347267	1913	1913	1913	1913	0
337	20250313	141000	104347267	1913	1916	1916	1913	501
338	20250313	140900	103388254	1915	1915	1915	1915	101
339	20250313	140800	103194839	1916	1916	1916	1916	0
340	20250313	140700	103194839	1916	1916	1916	1916	1044
341	20250313	140600	101194535	1921	1921	1921	1921	0
342	20250313	140500	101194535	1921	1921	1921	1921	0
343	20250313	140400	101194535	1921	1921	1921	1921	0
344	20250313	140300	101194535	1921	1921	1921	1921	0
345	20250313	140200	101194535	1921	1921	1921	1921	0
346	20250313	140100	101194535	1921	1921	1921	1921	0
347	20250313	140000	101194535	1921	1921	1921	1921	0
348	20250313	135900	101194535	1921	1921	1921	1921	0
349	20250313	135800	101194535	1921	1921	1921	1921	0
350	20250313	135700	101194535	1921	1921	1921	1921	0
351	20250313	135600	101194535	1921	1921	1921	1921	0
352	20250313	135500	101194535	1921	1921	1921	1921	0
353	20250313	135400	101194535	1921	1921	1921	1921	0
354	20250313	135300	101194535	1921	1921	1921	1921	0
355	20250313	135200	101194535	1921	1921	1921	1921	0
356	20250313	135100	101194535	1921	1921	1921	1921	0
357	20250313	135000	101194535	1921	1921	1921	1921	0
358	20250313	134900	101194535	1921	1921	1921	1921	0
359	20250313	134800	101194535	1921	1921	1921	1921	0
360	20250313	134700	101194535	1921	1921	1921	1921	0
361	20250313	134600	101194535	1921	1921	1921	1921	0
362	20250313	134500	101194535	1921	1921	1921	1921	0
363	20250313	134400	101194535	1921	1921	1921	1921	0
364	20250313	134300	101194535	1921	1921	1921	1921	0
365	20250313	134200	101194535	1921	1921	1921	1921	0
366	20250313	134100	101194535	1921	1921	1921	1921	0
367	20250313	134000	101194535	1921	1921	1921	1921	0
368	20250313	133900	101194535	1921	1921	1921	1921	0
369	20250313	133800	101194535	1921	1921	1921	1921	0
370	20250313	133700	101194535	1921	1921	1921	1921	0
371	20250313	133600	101194535	1921	1921	1921	1921	0
372	20250313	133500	101194535	1921	1921	1921	1921	0
373	20250313	133400	101194535	1921	1921	1921	1921	0
374	20250313	133300	101194535	1921	1921	1921	1921	0
375	20250313	133200	101194535	1921	1921	1921	1921	0
376	20250313	133100	101194535	1921	1921	1921	1921	0
377	20250313	133000	101194535	1921	1921	1921	1921	0
378	20250313	132900	101194535	1921	1921	1921	1921	0
379	20250313	132800	101194535	1921	1921	1921	1921	0
380	20250313	132700	101194535	1921	1921	1921	1921	0
381	20250313	132600	101194535	1921	1921	1921	1921	0
382	20250313	132500	101194535	1921	1921	1921	1921	0
383	20250313	132400	101194535	1921	1921	1921	1921	0
384	20250313	132300	101194535	1921	1921	1921	1921	0
385	20250313	132200	101194535	1921	1921	1921	1921	0
386	20250313	132100	101194535	1921	1921	1921	1921	0
387	20250313	132000	101194535	1921	1921	1921	1921	0
388	20250313	131900	101194535	1921	1921	1921	1921	0
389	20250313	131800	101194535	1921	1921	1921	1921	0
390	20250313	131700	101194535	1921	1921	1921	1921	1
391	20250313	131600	101192614	1921	1921	1921	1921	0
392	20250313	131500	101192614	1921	1921	1921	1921	0
393	20250313	131400	101192614	1921	1921	1921	1921	0
394	20250313	131300	101192614	1921	1921	1921	1921	0
395	20250313	131200	101192614	1921	1921	1921	1921	0
396	20250313	131100	101192614	1921	1921	1921	1921	0
397	20250313	131000	101192614	1921	1921	1921	1921	0
398	20250313	130900	101192614	1921	1921	1921	1921	0
399	20250313	130800	101192614	1921	1921	1921	1921	0
400	20250313	130700	101192614	1921	1921	1921	1921	0
401	20250313	130600	101192614	1921	1921	1921	1921	0
402	20250313	130500	101192614	1921	1921	1921	1921	0
403	20250313	130400	101192614	1921	1921	1921	1921	1
404	20250313	130300	101190693	1919	1919	1919	1919	0
405	20250313	130200	101190693	1919	1919	1919	1919	0
406	20250313	130100	101190693	1919	1919	1919	1919	0
407	20250313	130000	101190693	1919	1919	1919	1919	0
408	20250313	125900	101190693	1919	1919	1919	1919	0
409	20250313	125800	101190693	1919	1919	1919	1919	0
410	20250313	125700	101190693	1919	1919	1919	1919	0
411	20250313	125600	101190693	1919	1919	1919	1919	0
412	20250313	125500	101190693	1919	1919	1919	1919	0
413	20250313	125400	101190693	1919	1919	1919	1919	0
414	20250313	125300	101190693	1919	1919	1919	1919	0
415	20250313	125200	101190693	1919	1919	1919	1919	0
416	20250313	125100	101190693	1919	1919	1919	1919	1
417	20250313	125000	101188774	1922	1922	1922	1922	0
418	20250313	124900	101188774	1922	1922	1922	1922	0
419	20250313	124800	101188774	1922	1922	1922	1922	0
420	20250313	124700	101188774	1922	1922	1922	1922	0
421	20250313	124600	101188774	1922	1922	1922	1922	0
422	20250313	124500	101188774	1922	1922	1922	1922	0
423	20250313	124400	101188774	1922	1922	1922	1922	0
424	20250313	124300	101188774	1922	1922	1922	1922	0
425	20250313	124200	101188774	1922	1921	1923	1917	67
426	20250313	124100	101060212	1921	1921	1921	1921	0
427	20250313	124000	101060212	1921	1921	1921	1921	0
428	20250313	123900	101060212	1921	1921	1921	1921	0
429	20250313	123800	101060212	1921	1921	1921	1921	0
430	20250313	123700	101060212	1921	1921	1921	1921	0
431	20250313	123600	101060212	1921	1921	1921	1921	0
432	20250313	123500	101060212	1921	1921	1921	1921	0
433	20250313	123400	101060212	1921	1921	1921	1921	0
434	20250313	123300	101060212	1921	1913	1921	1913	2771
435	20250313	123200	95750542	1914	1914	1914	1914	0
436	20250313	123100	95750542	1914	1916	1916	1914	401
437	20250313	123000	94982596	1919	1917	1919	1917	2
438	20250313	122900	94978760	1917	1912	1922	1912	1417
439	20250313	122800	92262418	1924	1924	1924	1924	1
440	20250313	122700	92260494	1916	1916	1916	1916	11
441	20250313	122600	92239418	1912	1909	1912	1909	1346
442	20250313	122500	89669591	1909	1909	1909	1909	0
443	20250313	122400	89669591	1909	1909	1909	1909	0
444	20250313	122300	89669591	1909	1909	1909	1909	0
445	20250313	122200	89669591	1909	1905	1909	1905	655
446	20250313	122100	88420396	1905	1907	1907	1905	600
447	20250313	122000	87276894	1910	1910	1910	1910	0
448	20250313	121900	87276894	1910	1910	1910	1910	0
449	20250313	121800	87276894	1910	1910	1910	1910	20
450	20250313	121700	87238694	1911	1911	1911	1911	0
451	20250313	121600	87238694	1911	1911	1911	1911	0
452	20250313	121500	87238694	1911	1909	1911	1909	11
453	20250313	121400	87217675	1911	1912	1912	1911	2
454	20250313	121300	87213852	1915	1915	1915	1915	0
455	20250313	121200	87213852	1915	1915	1915	1915	0
456	20250313	121100	87213852	1915	1915	1915	1915	1
457	20250313	121000	87211937	1929	1929	1929	1929	0
458	20250313	120900	87211937	1929	1929	1929	1929	0
459	20250313	120800	87211937	1929	1929	1929	1929	0
460	20250313	120700	87211937	1929	1929	1929	1929	0
461	20250313	120600	87211937	1929	1929	1929	1929	0
462	20250313	120500	87211937	1929	1929	1929	1929	0
463	20250313	120400	87211937	1929	1922	1929	1918	59
464	20250313	120300	87098747	1931	1915	1931	1915	1113
465	20250313	120200	84967298	1915	1913	1915	1913	855
466	20250313	120100	83331681	1915	1915	1915	1915	0
467	20250313	120000	83331681	1915	1915	1915	1915	0
468	20250313	115900	83331681	1915	1906	1915	1906	3
469	20250313	115800	83325953	1902	1902	1902	1902	0
470	20250313	115700	83325953	1902	1906	1906	1902	2158
471	20250313	115600	79217237	1907	1910	1913	1907	2433
472	20250313	115500	74569700	1910	1910	1910	1910	2
473	20250313	115400	74565880	1907	1898	1907	1898	5012
474	20250313	115300	65044424	1899	1899	1899	1899	0
475	20250313	115200	65044424	1899	1899	1899	1899	0
476	20250313	115100	65044424	1899	1899	1899	1899	0
477	20250313	115000	65044424	1899	1899	1899	1899	0
478	20250313	114900	65044424	1899	1899	1899	1899	0
479	20250313	114800	65044424	1899	1899	1899	1899	0
480	20250313	114700	65044424	1899	1896	1899	1896	1002
481	20250313	114600	63144626	1899	1896	1899	1896	1257
482	20250313	114500	60761348	1896	1894	1896	1894	3409
483	20250313	114400	54300602	1894	1894	1894	1894	0
484	20250313	114300	54300602	1894	1892	1894	1892	326
485	20250313	114200	53683462	1892	1891	1892	1891	6
486	20250313	114100	53672115	1891	1891	1891	1891	1
487	20250313	114000	53670224	1890	1887	1890	1887	217
488	20250313	113900	53260604	1882	1882	1882	1882	0
489	20250313	113800	53260604	1882	1882	1882	1882	0
490	20250313	113700	53260604	1882	1882	1882	1882	0
491	20250313	113600	53260604	1882	1882	1882	1882	0
492	20250313	113500	53260604	1882	1882	1882	1882	0
493	20250313	113400	53260604	1882	1882	1882	1882	721
494	20250313	113300	51903682	1882	1882	1882	1882	1
495	20250313	113200	51901800	1890	1890	1890	1890	0
496	20250313	113100	51901800	1890	1890	1890	1890	0
497	20250313	113000	51901800	1890	1890	1890	1890	0
498	20250313	112900	51901800	1890	1890	1890	1890	0
499	20250313	112800	51901800	1890	1890	1890	1890	0
500	20250313	112700	51901800	1890	1890	1890	1890	0
501	20250313	112600	51901800	1890	1890	1890	1890	0
502	20250313	112500	51901800	1890	1890	1890	1890	0
503	20250313	112400	51901800	1890	1890	1890	1890	0
504	20250313	112300	51901800	1890	1890	1890	1890	0
505	20250313	112200	51901800	1890	1890	1890	1890	0
506	20250313	112100	51901800	1890	1890	1890	1890	1
507	20250313	112000	51899910	1880	1890	1890	1880	250
508	20250313	111900	51428410	1880	1880	1880	1880	0
509	20250313	111800	51428410	1880	1880	1880	1880	100
510	20250313	111700	51240410	1880	1891	1891	1880	601
511	20250313	111600	50109419	1880	1891	1891	1880	1800
512	20250313	111500	46714902	1891	1891	1891	1891	0
513	20250313	111400	46714902	1891	1891	1891	1891	0
514	20250313	111300	46714902	1891	1891	1891	1891	0
515	20250313	111200	46714902	1891	1891	1891	1891	0
516	20250313	111100	46714902	1891	1891	1891	1891	0
517	20250313	111000	46714902	1891	1892	1892	1891	1073
518	20250313	110900	44685844	1892	1892	1892	1892	0
519	20250313	110800	44685844	1892	1895	1895	1892	30
520	20250313	110700	44629003	1895	1895	1895	1895	0
521	20250313	110600	44629003	1895	1895	1895	1895	1
522	20250313	110500	44627108	1893	1893	1893	1893	0
523	20250313	110400	44627108	1893	1893	1893	1893	1
524	20250313	110300	44625215	1895	1895	1895	1895	0
525	20250313	110200	44625215	1895	1895	1895	1895	0
526	20250313	110100	44625215	1895	1895	1895	1895	0
527	20250313	110000	44625215	1895	1895	1895	1895	0
528	20250313	105900	44625215	1895	1895	1895	1895	0
529	20250313	105800	44625215	1895	1895	1895	1895	0
530	20250313	105700	44625215	1895	1895	1895	1895	0
531	20250313	105600	44625215	1895	1895	1895	1895	0
532	20250313	105500	44625215	1895	1895	1895	1895	0
533	20250313	105400	44625215	1895	1895	1895	1895	0
534	20250313	105300	44625215	1895	1895	1895	1895	0
535	20250313	105200	44625215	1895	1895	1895	1895	1
536	20250313	105100	44623320	1887	1887	1887	1887	74
537	20250313	105000	44483682	1896	1896	1896	1896	0
538	20250313	104900	44483682	1896	1896	1896	1896	13
539	20250313	104800	44459034	1897	1897	1897	1897	0
540	20250313	104700	44459034	1897	1897	1897	1897	0
541	20250313	104600	44459034	1897	1897	1897	1897	0
542	20250313	104500	44459034	1897	1897	1897	1897	0
543	20250313	104400	44459034	1897	1888	1897	1888	62
544	20250313	104300	44341969	1890	1890	1890	1890	0
545	20250313	104200	44341969	1890	1890	1890	1890	1
546	20250313	104100	44340079	1898	1898	1898	1898	0
547	20250313	104000	44340079	1898	1898	1898	1898	0
548	20250313	103900	44340079	1898	1892	1898	1892	2
549	20250313	103800	44336289	1898	1898	1898	1898	0
550	20250313	103700	44336289	1898	1898	1898	1898	0
551	20250313	103600	44336289	1898	1898	1898	1898	0
552	20250313	103500	44336289	1898	1898	1898	1898	0
553	20250313	103400	44336289	1898	1898	1898	1898	0
554	20250313	103300	44336289	1898	1898	1898	1898	0
555	20250313	103200	44336289	1898	1898	1898	1898	1
556	20250313	103100	44334391	1889	1889	1889	1889	50
557	20250313	103000	44239941	1900	1900	1900	1900	0
558	20250313	102900	44239941	1900	1900	1900	1900	0
559	20250313	102800	44239941	1900	1900	1900	1900	0
560	20250313	102700	44239941	1900	1900	1900	1900	0
561	20250313	102600	44239941	1900	1900	1900	1900	0
562	20250313	102500	44239941	1900	1900	1900	1900	1
563	20250313	102400	44238041	1889	1889	1889	1889	0
564	20250313	102300	44238041	1889	1889	1889	1889	0
565	20250313	102200	44238041	1889	1889	1889	1889	18
566	20250313	102100	44204039	1902	1902	1902	1902	0
567	20250313	102000	44204039	1902	1902	1902	1902	0
568	20250313	101900	44204039	1902	1902	1902	1902	0
569	20250313	101800	44204039	1902	1902	1902	1902	0
570	20250313	101700	44204039	1902	1902	1902	1902	0
571	20250313	101600	44204039	1902	1902	1902	1902	0
572	20250313	101500	44204039	1902	1902	1902	1902	0
573	20250313	101400	44204039	1902	1902	1902	1902	0
574	20250313	101300	44204039	1902	1902	1902	1902	0
575	20250313	101200	44204039	1902	1902	1902	1902	0
576	20250313	101100	44204039	1902	1902	1902	1902	0
577	20250313	101000	44204039	1902	1902	1902	1902	0
578	20250313	100900	44204039	1902	1902	1902	1902	0
579	20250313	100800	44204039	1902	1902	1902	1902	0
580	20250313	100700	44204039	1902	1902	1902	1902	0
581	20250313	100600	44204039	1902	1902	1902	1902	1
582	20250313	100500	44202137	1890	1893	1893	1890	11
583	20250313	100400	44181317	1893	1893	1893	1893	0
584	20250313	100300	44181317	1893	1890	1893	1890	6
585	20250313	100200	44169974	1893	1895	1895	1893	2
586	20250313	100100	44166186	1903	1903	1903	1903	0
587	20250313	100000	44166186	1903	1903	1903	1903	0
588	20250313	095900	44166186	1903	1903	1903	1903	6
589	20250313	095800	44154768	1903	1903	1903	1903	1
590	20250313	095700	44152865	1903	1891	1903	1891	52
591	20250313	095600	44054196	1891	1891	1891	1891	0
592	20250313	095500	44054196	1891	1891	1891	1891	0
593	20250313	095400	44054196	1891	1891	1891	1891	0
594	20250313	095300	44054196	1891	1891	1891	1891	0
595	20250313	095200	44054196	1891	1891	1891	1891	0
596	20250313	095100	44054196	1891	1891	1891	1891	1
597	20250313	095000	44052305	1888	1888	1888	1888	0
598	20250313	094900	44052305	1888	1895	1895	1888	207
599	20250313	094800	43661212	1903	1903	1903	1903	13
600	20250313	094700	43636473	1904	1904	1904	1904	0
601	20250313	094600	43636473	1904	1904	1904	1904	0
602	20250313	094500	43636473	1904	1904	1904	1904	0
603	20250313	094400	43636473	1904	1904	1904	1904	0
604	20250313	094300	43636473	1904	1904	1904	1904	0
605	20250313	094200	43636473	1904	1897	1904	1897	2
606	20250313	094100	43632672	1905	1905	1905	1905	1
607	20250313	094000	43630767	1890	1890	1890	1890	0
608	20250313	093900	43630767	1890	1890	1890	1890	0
609	20250313	093800	43630767	1890	1890	1890	1890	0
610	20250313	093700	43630767	1890	1890	1890	1890	0
611	20250313	093600	43630767	1890	1890	1890	1890	0
612	20250313	093500	43630767	1890	1890	1890	1890	0
613	20250313	093400	43630767	1890	1890	1890	1890	0
614	20250313	093300	43630767	1890	1890	1890	1890	0
615	20250313	093200	43630767	1890	1890	1890	1890	0
616	20250313	093100	43630767	1890	1890	1890	1890	0
617	20250313	093000	43630767	1890	1884	1890	1884	2744
618	20250313	092900	38457278	1885	1885	1885	1885	0
619	20250313	092800	38457278	1885	1880	1885	1879	140
620	20250313	092700	38194072	1905	1889	1905	1885	363
621	20250313	092600	37509625	1910	1910	1910	1910	0
622	20250313	092500	37509625	1910	1910	1910	1910	0
623	20250313	092400	37509625	1910	1910	1910	1910	0
624	20250313	092300	37509625	1910	1910	1910	1910	0
625	20250313	092200	37509625	1910	1910	1910	1910	0
626	20250313	092100	37509625	1910	1910	1910	1910	0
627	20250313	092000	37509625	1910	1910	1910	1910	0
628	20250313	091900	37509625	1910	1910	1910	1910	0
629	20250313	091800	37509625	1910	1910	1910	1910	30
630	20250313	091700	37452325	1910	1896	1910	1893	3
631	20250313	091600	37446626	1917	1908	1917	1875	602
632	20250313	091500	36315399	1912	1912	1912	1912	1
633	20250313	091400	36313487	1947	1896	1949	1896	168
634	20250313	091300	35994017	1900	1894	1900	1894	1995
635	20250313	091200	32214286	1895	1895	1895	1895	0
636	20250313	091100	32214286	1895	1892	1896	1880	5849
637	20250313	091000	21170593	1892	1891	1892	1891	13
638	20250313	090900	21146009	1891	1891	1891	1891	0
639	20250313	090800	21146009	1891	1894	1894	1891	1117
640	20250313	090700	19033751	1896	1888	1896	1886	1475
641	20250313	090600	16242662	1887	1880	1887	1878	3465
642	20250313	090500	9720594	1883	1883	1883	1879	989
643	20250313	090400	7858672	1886	1888	1888	1883	2803
644	20250313	090300	2575895	1889	1890	1890	1889	1001
645	20250313	090200	684006	1891	1891	1891	1891	0
646	20250313	090100	684006	1891	1891	1891	1891	2
647	20250313	090000	680224	1892	1879	1892	1879	362