KissMeData/014470/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	190100	305016011	1860	1860	1860	1860	1638
3	20250312	190000	305016011	1860	1860	1860	1860	0
4	20250312	185900	305016011	1860	1860	1860	1860	0
5	20250312	185800	305016011	1860	1860	1860	1860	0
6	20250312	185700	305016011	1860	1860	1860	1860	0
7	20250312	185600	305016011	1860	1860	1860	1860	0
8	20250312	185500	305016011	1860	1860	1860	1860	0
9	20250312	185400	305016011	1860	1860	1860	1860	0
10	20250312	185300	305016011	1860	1860	1860	1860	0
11	20250312	185200	305016011	1860	1860	1860	1860	0
12	20250312	185100	305016011	1860	1860	1860	1860	0
13	20250312	185000	305016011	1860	1860	1860	1860	0
14	20250312	184900	305016011	1860	1860	1860	1860	0
15	20250312	184800	305016011	1860	1860	1860	1860	0
16	20250312	184700	305016011	1860	1860	1860	1860	0
17	20250312	184600	305016011	1860	1860	1860	1860	0
18	20250312	184500	305016011	1860	1860	1860	1860	0
19	20250312	184400	305016011	1860	1860	1860	1860	0
20	20250312	184300	305016011	1860	1860	1860	1860	0
21	20250312	184200	305016011	1860	1860	1860	1860	0
22	20250312	184100	305016011	1860	1860	1860	1860	0
23	20250312	184000	305016011	1860	1860	1860	1860	0
24	20250312	183900	305016011	1860	1860	1860	1860	0
25	20250312	183800	305016011	1860	1860	1860	1860	0
26	20250312	183700	305016011	1860	1860	1860	1860	0
27	20250312	183600	305016011	1860	1860	1860	1860	0
28	20250312	183500	305016011	1860	1860	1860	1860	0
29	20250312	183400	305016011	1860	1860	1860	1860	0
30	20250312	183300	305016011	1860	1860	1860	1860	0
31	20250312	183200	305016011	1860	1860	1860	1860	0
32	20250312	183100	305016011	1860	1860	1860	1860	1638
33	20250312	183000	305016011	1860	1860	1860	1860	0
34	20250312	182900	305016011	1860	1860	1860	1860	0
35	20250312	182800	305016011	1860	1860	1860	1860	0
36	20250312	182700	305016011	1860	1860	1860	1860	0
37	20250312	182600	305016011	1860	1860	1860	1860	0
38	20250312	182500	305016011	1860	1860	1860	1860	0
39	20250312	182400	305016011	1860	1860	1860	1860	0
40	20250312	182300	305016011	1860	1860	1860	1860	0
41	20250312	182200	305016011	1860	1860	1860	1860	0
42	20250312	182100	305016011	1860	1860	1860	1860	0
43	20250312	182000	305016011	1860	1860	1860	1860	0
44	20250312	181900	305016011	1860	1860	1860	1860	0
45	20250312	181800	305016011	1860	1860	1860	1860	0
46	20250312	181700	305016011	1860	1860	1860	1860	0
47	20250312	181600	305016011	1860	1860	1860	1860	0
48	20250312	181500	305016011	1860	1860	1860	1860	0
49	20250312	181400	305016011	1860	1860	1860	1860	0
50	20250312	181300	305016011	1860	1860	1860	1860	0
51	20250312	181200	305016011	1860	1860	1860	1860	0
52	20250312	181100	305016011	1860	1860	1860	1860	0
53	20250312	181000	305016011	1860	1860	1860	1860	0
54	20250312	180900	305016011	1860	1860	1860	1860	0
55	20250312	180800	305016011	1860	1860	1860	1860	0
56	20250312	180700	305016011	1860	1860	1860	1860	0
57	20250312	180600	305016011	1860	1860	1860	1860	0
58	20250312	180500	305016011	1860	1860	1860	1860	0
59	20250312	180400	305016011	1860	1860	1860	1860	0
60	20250312	180300	305016011	1860	1860	1860	1860	0
61	20250312	180200	305016011	1860	1860	1860	1860	0
62	20250312	180100	305016011	1860	1860	1860	1860	1638
63	20250312	180000	305016011	1860	1860	1860	1860	0
64	20250312	175900	305016011	1860	1860	1860	1860	0
65	20250312	175800	305016011	1860	1860	1860	1860	0
66	20250312	175700	305016011	1860	1860	1860	1860	0
67	20250312	175600	305016011	1860	1860	1860	1860	0
68	20250312	175500	305016011	1860	1860	1860	1860	0
69	20250312	175400	305016011	1860	1860	1860	1860	0
70	20250312	175300	305016011	1860	1860	1860	1860	0
71	20250312	175200	305016011	1860	1860	1860	1860	0
72	20250312	175100	305016011	1860	1860	1860	1860	0
73	20250312	175000	305016011	1860	1860	1860	1860	0
74	20250312	174900	305016011	1860	1860	1860	1860	0
75	20250312	174800	305016011	1860	1860	1860	1860	0
76	20250312	174700	305016011	1860	1860	1860	1860	0
77	20250312	174600	305016011	1860	1860	1860	1860	0
78	20250312	174500	305016011	1860	1860	1860	1860	0
79	20250312	174400	305016011	1860	1860	1860	1860	0
80	20250312	174300	305016011	1860	1860	1860	1860	0
81	20250312	174200	305016011	1860	1860	1860	1860	0
82	20250312	174100	305016011	1860	1860	1860	1860	0
83	20250312	174000	305016011	1860	1860	1860	1860	0
84	20250312	173900	305016011	1860	1860	1860	1860	0
85	20250312	173800	305016011	1860	1860	1860	1860	0
86	20250312	173700	305016011	1860	1860	1860	1860	0
87	20250312	173600	305016011	1860	1860	1860	1860	0
88	20250312	173500	305016011	1860	1860	1860	1860	0
89	20250312	173400	305016011	1860	1860	1860	1860	0
90	20250312	173300	305016011	1860	1860	1860	1860	0
91	20250312	173200	305016011	1860	1860	1860	1860	0
92	20250312	173100	305016011	1860	1860	1860	1860	1638
93	20250312	173000	305016011	1860	1860	1860	1860	0
94	20250312	172900	305016011	1860	1860	1860	1860	0
95	20250312	172800	305016011	1860	1860	1860	1860	0
96	20250312	172700	305016011	1860	1860	1860	1860	0
97	20250312	172600	305016011	1860	1860	1860	1860	0
98	20250312	172500	305016011	1860	1860	1860	1860	0
99	20250312	172400	305016011	1860	1860	1860	1860	0
100	20250312	172300	305016011	1860	1860	1860	1860	0
101	20250312	172200	305016011	1860	1860	1860	1860	0
102	20250312	172100	305016011	1860	1860	1860	1860	0
103	20250312	172000	305016011	1860	1860	1860	1860	0
104	20250312	171900	305016011	1860	1860	1860	1860	0
105	20250312	171800	305016011	1860	1860	1860	1860	0
106	20250312	171700	305016011	1860	1860	1860	1860	0
107	20250312	171600	305016011	1860	1860	1860	1860	0
108	20250312	171500	305016011	1860	1860	1860	1860	0
109	20250312	171400	305016011	1860	1860	1860	1860	0
110	20250312	171300	305016011	1860	1860	1860	1860	0
111	20250312	171200	305016011	1860	1860	1860	1860	0
112	20250312	171100	305016011	1860	1860	1860	1860	0
113	20250312	171000	305016011	1860	1860	1860	1860	0
114	20250312	170900	305016011	1860	1860	1860	1860	0
115	20250312	170800	305016011	1860	1860	1860	1860	0
116	20250312	170700	305016011	1860	1860	1860	1860	0
117	20250312	170600	305016011	1860	1860	1860	1860	0
118	20250312	170500	305016011	1860	1860	1860	1860	0
119	20250312	170400	305016011	1860	1860	1860	1860	0
120	20250312	170300	305016011	1860	1860	1860	1860	0
121	20250312	170200	305016011	1860	1860	1860	1860	0
122	20250312	170100	305016011	1860	1860	1860	1860	1638
123	20250312	170000	305016011	1860	1860	1860	1860	0
124	20250312	165900	305016011	1860	1860	1860	1860	0
125	20250312	165800	305016011	1860	1860	1860	1860	0
126	20250312	165700	305016011	1860	1860	1860	1860	0
127	20250312	165600	305016011	1860	1860	1860	1860	0
128	20250312	165500	305016011	1860	1860	1860	1860	0
129	20250312	165400	305016011	1860	1860	1860	1860	0
130	20250312	165300	305016011	1860	1860	1860	1860	0
131	20250312	165200	305016011	1860	1860	1860	1860	0
132	20250312	165100	305016011	1860	1860	1860	1860	0
133	20250312	165000	305016011	1860	1860	1860	1860	0
134	20250312	164900	305016011	1860	1860	1860	1860	0
135	20250312	164800	305016011	1860	1860	1860	1860	0
136	20250312	164700	305016011	1860	1860	1860	1860	0
137	20250312	164600	305016011	1860	1860	1860	1860	0
138	20250312	164500	305016011	1860	1860	1860	1860	0
139	20250312	164400	305016011	1860	1860	1860	1860	0
140	20250312	164300	305016011	1860	1860	1860	1860	0
141	20250312	164200	305016011	1860	1860	1860	1860	0
142	20250312	164100	305016011	1860	1860	1860	1860	0
143	20250312	164000	305016011	1860	1860	1860	1860	0
144	20250312	163900	305016011	1860	1860	1860	1860	0
145	20250312	163800	305016011	1860	1860	1860	1860	0
146	20250312	163700	305016011	1860	1860	1860	1860	0
147	20250312	163600	305016011	1860	1860	1860	1860	0
148	20250312	163500	305016011	1860	1860	1860	1860	0
149	20250312	163400	305016011	1860	1860	1860	1860	0
150	20250312	163300	305016011	1860	1860	1860	1860	0
151	20250312	163200	305016011	1860	1860	1860	1860	0
152	20250312	163100	305016011	1860	1860	1860	1860	1638
153	20250312	163000	305016011	1860	1860	1860	1860	0
154	20250312	162900	305016011	1860	1860	1860	1860	0
155	20250312	162800	305016011	1860	1860	1860	1860	0
156	20250312	162700	305016011	1860	1860	1860	1860	0
157	20250312	162600	305016011	1860	1860	1860	1860	0
158	20250312	162500	305016011	1860	1860	1860	1860	0
159	20250312	162400	305016011	1860	1860	1860	1860	0
160	20250312	162300	305016011	1860	1860	1860	1860	0
161	20250312	162200	305016011	1860	1860	1860	1860	0
162	20250312	162100	305016011	1860	1860	1860	1860	0
163	20250312	162000	305016011	1860	1860	1860	1860	0
164	20250312	161900	305016011	1860	1860	1860	1860	0
165	20250312	161800	305016011	1860	1860	1860	1860	0
166	20250312	161700	305016011	1860	1860	1860	1860	0
167	20250312	161600	305016011	1860	1860	1860	1860	0
168	20250312	161500	305016011	1860	1860	1860	1860	0
169	20250312	161400	305016011	1860	1860	1860	1860	0
170	20250312	161300	305016011	1860	1860	1860	1860	0
171	20250312	161200	305016011	1860	1860	1860	1860	0
172	20250312	161100	305016011	1860	1860	1860	1860	0
173	20250312	161000	305016011	1860	1860	1860	1860	0
174	20250312	160900	305016011	1860	1860	1860	1860	0
175	20250312	160800	305016011	1860	1860	1860	1860	0
176	20250312	160700	305016011	1860	1860	1860	1860	0
177	20250312	160600	305016011	1860	1860	1860	1860	0
178	20250312	160500	305016011	1860	1860	1860	1860	0
179	20250312	160400	305016011	1860	1860	1860	1860	0
180	20250312	160300	305016011	1860	1860	1860	1860	0
181	20250312	160200	305016011	1860	1860	1860	1860	0
182	20250312	160100	305016011	1860	1860	1860	1860	1638
183	20250312	160000	305016011	1860	1860	1860	1860	0
184	20250312	155900	305016011	1860	1860	1860	1860	0
185	20250312	155800	305016011	1860	1860	1860	1860	0
186	20250312	155700	305016011	1860	1860	1860	1860	0
187	20250312	155600	305016011	1860	1860	1860	1860	0
188	20250312	155500	305016011	1860	1860	1860	1860	0
189	20250312	155400	305016011	1860	1860	1860	1860	0
190	20250312	155300	305016011	1860	1860	1860	1860	0
191	20250312	155200	305016011	1860	1860	1860	1860	0
192	20250312	155100	305016011	1860	1860	1860	1860	0
193	20250312	155000	305016011	1860	1860	1860	1860	0
194	20250312	154900	305016011	1860	1860	1860	1860	0
195	20250312	154800	305016011	1860	1860	1860	1860	0
196	20250312	154700	305016011	1860	1860	1860	1860	0
197	20250312	154600	305016011	1860	1860	1860	1860	0
198	20250312	154500	305016011	1860	1860	1860	1860	0
199	20250312	154400	305016011	1860	1860	1860	1860	0
200	20250312	154300	305016011	1860	1860	1860	1860	0
201	20250312	154200	305016011	1860	1860	1860	1860	0
202	20250312	154100	305016011	1860	1860	1860	1860	0
203	20250312	154000	305016011	1860	1860	1860	1860	0
204	20250312	153900	305016011	1860	1860	1860	1860	0
205	20250312	153800	305016011	1860	1860	1860	1860	0
206	20250312	153700	305016011	1860	1860	1860	1860	0
207	20250312	153600	305016011	1860	1860	1860	1860	0
208	20250312	153500	305016011	1860	1860	1860	1860	0
209	20250312	153400	305016011	1860	1860	1860	1860	0
210	20250312	153300	305016011	1860	1860	1860	1860	0
211	20250312	153200	305016011	1860	1860	1860	1860	0
212	20250312	153100	305016011	1860	1860	1860	1860	1638
213	20250312	153000	305016011	1860	1860	1860	1860	1638
214	20250312	152900	301969331	1865	1865	1865	1865	0
215	20250312	152800	301969331	1865	1865	1865	1865	0
216	20250312	152700	301969331	1865	1865	1865	1865	0
217	20250312	152600	301969331	1865	1865	1865	1865	0
218	20250312	152500	301969331	1865	1865	1865	1865	0
219	20250312	152400	301969331	1865	1865	1865	1865	0
220	20250312	152300	301969331	1865	1865	1865	1865	0
221	20250312	152200	301969331	1865	1865	1865	1865	0
222	20250312	152100	301969331	1865	1865	1865	1865	0
223	20250312	152000	301969331	1865	1865	1865	1865	0
224	20250312	151900	301969331	1865	1865	1865	1859	1102
225	20250312	151800	299914707	1859	1859	1859	1859	435
226	20250312	151700	299106042	1865	1864	1865	1864	115
227	20250312	151600	298891678	1864	1864	1864	1864	0
228	20250312	151500	298891678	1864	1864	1864	1864	2
229	20250312	151400	298887950	1855	1864	1864	1855	941
230	20250312	151300	297141263	1856	1856	1864	1856	541
231	20250312	151200	296137159	1864	1856	1864	1856	31
232	20250312	151100	296079615	1864	1855	1864	1855	21
233	20250312	151000	296040651	1864	1864	1864	1864	1
234	20250312	150900	296038787	1851	1858	1858	1851	688
235	20250312	150800	294763578	1864	1864	1864	1864	300
236	20250312	150700	294204378	1864	1864	1864	1864	61
237	20250312	150600	294090674	1864	1863	1864	1863	16
238	20250312	150500	294060851	1864	1864	1864	1851	10455
239	20250312	150400	274660209	1864	1864	1864	1864	0
240	20250312	150300	274660209	1864	1864	1864	1864	26
241	20250312	150200	274611745	1865	1865	1865	1865	0
242	20250312	150100	274611745	1865	1865	1865	1865	0
243	20250312	150000	274611745	1865	1857	1865	1857	20
244	20250312	145900	274574597	1857	1860	1860	1857	4400
245	20250312	145800	266403452	1860	1860	1860	1860	200
246	20250312	145700	266031452	1860	1860	1860	1860	100
247	20250312	145600	265845452	1860	1860	1860	1860	200
248	20250312	145500	265473452	1863	1863	1863	1863	1
249	20250312	145400	265471589	1853	1863	1863	1853	1856
250	20250312	145300	262021517	1866	1866	1866	1866	416
251	20250312	145200	261245261	1867	1867	1867	1867	0
252	20250312	145100	261245261	1867	1867	1867	1867	58
253	20250312	145000	261136975	1865	1867	1867	1865	27
254	20250312	144900	261086612	1869	1870	1870	1869	952
255	20250312	144800	259307229	1870	1870	1870	1870	0
256	20250312	144700	259307229	1870	1869	1870	1858	12678
257	20250312	144600	235672424	1870	1870	1870	1870	0
258	20250312	144500	235672424	1870	1871	1871	1870	3851
259	20250312	144400	228470016	1877	1877	1877	1877	0
260	20250312	144300	228470016	1877	1872	1877	1872	2
261	20250312	144200	228466267	1877	1872	1877	1872	1462
262	20250312	144100	225729398	1880	1880	1880	1872	29
263	20250312	144000	225675094	1872	1875	1875	1872	600
264	20250312	143900	224551630	1880	1880	1880	1880	0
265	20250312	143800	224551630	1880	1880	1880	1880	1
266	20250312	143700	224549750	1875	1875	1875	1875	0
267	20250312	143600	224549750	1875	1875	1875	1875	0
268	20250312	143500	224549750	1875	1875	1875	1875	509
269	20250312	143400	223595375	1880	1880	1880	1880	94
270	20250312	143300	223418655	1880	1880	1880	1880	20
271	20250312	143200	223381055	1876	1876	1876	1876	0
272	20250312	143100	223381055	1876	1876	1876	1876	649
273	20250312	143000	222163531	1876	1876	1876	1876	0
274	20250312	142900	222163531	1876	1876	1876	1876	1
275	20250312	142800	222161655	1885	1885	1885	1885	0
276	20250312	142700	222161655	1885	1885	1885	1885	0
277	20250312	142600	222161655	1885	1877	1885	1876	3553
278	20250312	142500	215494450	1876	1876	1876	1876	201
279	20250312	142400	215117374	1880	1880	1880	1880	0
280	20250312	142300	215117374	1880	1880	1880	1880	0
281	20250312	142200	215117374	1880	1880	1880	1880	0
282	20250312	142100	215117374	1880	1878	1885	1875	7091
283	20250312	142000	201810587	1885	1885	1885	1885	0
284	20250312	141900	201810587	1885	1885	1885	1885	0
285	20250312	141800	201810587	1885	1884	1885	1884	100
286	20250312	141700	201622089	1885	1885	1885	1885	0
287	20250312	141600	201622089	1885	1884	1885	1884	5
288	20250312	141500	201612667	1885	1885	1885	1885	2
289	20250312	141400	201608897	1885	1885	1885	1885	1
290	20250312	141300	201607012	1880	1880	1880	1880	0
291	20250312	141200	201607012	1880	1880	1880	1880	0
292	20250312	141100	201607012	1880	1880	1880	1880	0
293	20250312	141000	201607012	1880	1876	1880	1876	5
294	20250312	140900	201597624	1876	1885	1885	1876	111
295	20250312	140800	201389379	1885	1885	1885	1885	0
296	20250312	140700	201389379	1885	1885	1885	1885	0
297	20250312	140600	201389379	1885	1885	1885	1885	0
298	20250312	140500	201389379	1885	1885	1885	1885	0
299	20250312	140400	201389379	1885	1885	1885	1885	1
300	20250312	140300	201387494	1881	1881	1881	1881	4
301	20250312	140200	201379970	1886	1886	1886	1886	1
302	20250312	140100	201378084	1881	1881	1881	1881	12
303	20250312	140000	201355512	1881	1881	1881	1881	50
304	20250312	135900	201261462	1886	1881	1886	1881	3
305	20250312	135800	201255814	1876	1879	1879	1876	1000
306	20250312	135700	199378699	1886	1880	1886	1879	4545
307	20250312	135600	190835577	1886	1886	1886	1886	0
308	20250312	135500	190835577	1886	1886	1886	1886	30
309	20250312	135400	190778997	1879	1879	1879	1879	0
310	20250312	135300	190778997	1879	1879	1879	1879	300
311	20250312	135200	190215297	1886	1886	1886	1886	0
312	20250312	135100	190215297	1886	1886	1886	1886	1
313	20250312	135000	190213411	1881	1881	1881	1879	3674
314	20250312	134900	183307647	1881	1881	1881	1881	1
315	20250312	134800	183305766	1885	1885	1885	1885	263
316	20250312	134700	182810011	1886	1886	1886	1886	0
317	20250312	134600	182810011	1886	1886	1886	1886	0
318	20250312	134500	182810011	1886	1886	1886	1886	0
319	20250312	134400	182810011	1886	1886	1886	1886	0
320	20250312	134300	182810011	1886	1886	1886	1886	0
321	20250312	134200	182810011	1886	1886	1886	1886	0
322	20250312	134100	182810011	1886	1886	1886	1886	0
323	20250312	134000	182810011	1886	1886	1886	1886	0
324	20250312	133900	182810011	1886	1885	1886	1885	123
325	20250312	133800	182578037	1886	1886	1886	1886	0
326	20250312	133700	182578037	1886	1886	1886	1886	0
327	20250312	133600	182578037	1886	1886	1886	1886	0
328	20250312	133500	182578037	1886	1886	1886	1886	0
329	20250312	133400	182578037	1886	1886	1886	1886	0
330	20250312	133300	182578037	1886	1886	1886	1886	271
331	20250312	133200	182066931	1887	1887	1887	1887	0
332	20250312	133100	182066931	1887	1887	1887	1887	0
333	20250312	133000	182066931	1887	1887	1887	1887	1
334	20250312	132900	182065044	1876	1876	1876	1876	0
335	20250312	132800	182065044	1876	1876	1876	1876	0
336	20250312	132700	182065044	1876	1876	1876	1876	0
337	20250312	132600	182065044	1876	1882	1882	1876	1042
338	20250312	132500	180107657	1884	1884	1884	1884	0
339	20250312	132400	180107657	1884	1884	1884	1884	0
340	20250312	132300	180107657	1884	1886	1886	1884	1958
341	20250312	132200	176415727	1889	1889	1889	1889	0
342	20250312	132100	176415727	1889	1889	1889	1889	1
343	20250312	132000	176413838	1887	1887	1887	1887	0
344	20250312	131900	176413838	1887	1887	1887	1887	0
345	20250312	131800	176413838	1887	1887	1887	1887	0
346	20250312	131700	176413838	1887	1887	1887	1887	0
347	20250312	131600	176413838	1887	1887	1887	1887	0
348	20250312	131500	176413838	1887	1887	1887	1887	416
349	20250312	131400	175628846	1887	1887	1887	1887	0
350	20250312	131300	175628846	1887	1887	1887	1886	1014
351	20250312	131200	173716172	1887	1887	1887	1887	0
352	20250312	131100	173716172	1887	1887	1887	1887	0
353	20250312	131000	173716172	1887	1887	1887	1887	0
354	20250312	130900	173716172	1887	1887	1887	1887	0
355	20250312	130800	173716172	1887	1887	1887	1887	270
356	20250312	130700	173206682	1888	1890	1890	1888	120
357	20250312	130600	172979895	1891	1896	1896	1891	10340
358	20250312	130500	153385773	1896	1897	1897	1896	3709
359	20250312	130400	146352321	1902	1902	1902	1902	0
360	20250312	130300	146352321	1902	1902	1902	1902	0
361	20250312	130200	146352321	1902	1902	1902	1902	68
362	20250312	130100	146222985	1902	1902	1902	1902	53
363	20250312	130000	146122179	1898	1898	1898	1898	201
364	20250312	125900	145740681	1902	1902	1902	1902	0
365	20250312	125800	145740681	1902	1902	1902	1902	0
366	20250312	125700	145740681	1902	1902	1902	1902	0
367	20250312	125600	145740681	1902	1902	1902	1902	0
368	20250312	125500	145740681	1902	1898	1902	1898	650
369	20250312	125400	144504981	1902	1902	1902	1902	0
370	20250312	125300	144504981	1902	1902	1902	1902	30
371	20250312	125200	144447921	1902	1902	1902	1902	0
372	20250312	125100	144447921	1902	1902	1902	1902	300
373	20250312	125000	143877321	1902	1902	1902	1902	0
374	20250312	124900	143877321	1902	1902	1902	1902	0
375	20250312	124800	143877321	1902	1902	1902	1902	0
376	20250312	124700	143877321	1902	1902	1902	1902	0
377	20250312	124600	143877321	1902	1902	1902	1902	0
378	20250312	124500	143877321	1902	1902	1902	1902	1
379	20250312	124400	143875419	1902	1902	1902	1902	4
380	20250312	124300	143867811	1902	1902	1902	1902	0
381	20250312	124200	143867811	1902	1902	1902	1902	0
382	20250312	124100	143867811	1902	1897	1902	1897	5
383	20250312	124000	143858306	1897	1897	1897	1897	0
384	20250312	123900	143858306	1897	1897	1897	1897	0
385	20250312	123800	143858306	1897	1900	1900	1897	5527
386	20250312	123700	133372042	1900	1900	1900	1900	36
387	20250312	123600	133303642	1900	1900	1900	1900	0
388	20250312	123500	133303642	1900	1900	1900	1900	0
389	20250312	123400	133303642	1900	1900	1900	1900	2452
390	20250312	123300	128644842	1901	1901	1901	1901	1511
391	20250312	123200	125772431	1902	1903	1903	1902	1147
392	20250312	123100	123590635	1914	1914	1914	1914	0
393	20250312	123000	123590635	1914	1914	1914	1914	0
394	20250312	122900	123590635	1914	1914	1914	1914	0
395	20250312	122800	123590635	1914	1914	1914	1914	0
396	20250312	122700	123590635	1914	1914	1914	1914	0
397	20250312	122600	123590635	1914	1914	1914	1914	0
398	20250312	122500	123590635	1914	1914	1914	1914	0
399	20250312	122400	123590635	1914	1914	1914	1914	0
400	20250312	122300	123590635	1914	1908	1914	1908	3
401	20250312	122200	123584904	1908	1908	1908	1908	0
402	20250312	122100	123584904	1908	1908	1908	1908	536
403	20250312	122000	122562216	1908	1908	1908	1908	11
404	20250312	121900	122541228	1913	1913	1913	1913	0
405	20250312	121800	122541228	1913	1913	1913	1913	0
406	20250312	121700	122541228	1913	1913	1913	1913	0
407	20250312	121600	122541228	1913	1913	1913	1913	0
408	20250312	121500	122541228	1913	1913	1913	1913	0
409	20250312	121400	122541228	1913	1913	1913	1913	66
410	20250312	121300	122414970	1913	1913	1913	1913	0
411	20250312	121200	122414970	1913	1913	1913	1913	0
412	20250312	121100	122414970	1913	1913	1913	1913	0
413	20250312	121000	122414970	1913	1908	1913	1908	2
414	20250312	120900	122411149	1914	1914	1914	1914	0
415	20250312	120800	122411149	1914	1914	1914	1914	10
416	20250312	120700	122392009	1909	1909	1909	1909	12
417	20250312	120600	122369101	1902	1902	1902	1902	0
418	20250312	120500	122369101	1902	1914	1914	1902	5110
419	20250312	120400	112639169	1914	1914	1914	1914	100
420	20250312	120300	112447769	1907	1907	1907	1907	0
421	20250312	120200	112447769	1907	1907	1907	1907	0
422	20250312	120100	112447769	1907	1907	1907	1907	0
423	20250312	120000	112447769	1907	1907	1907	1907	0
424	20250312	115900	112447769	1907	1907	1907	1907	0
425	20250312	115800	112447769	1907	1907	1907	1907	0
426	20250312	115700	112447769	1907	1907	1907	1907	7
427	20250312	115600	112434420	1906	1906	1906	1906	0
428	20250312	115500	112434420	1906	1906	1906	1906	0
429	20250312	115400	112434420	1906	1906	1906	1906	0
430	20250312	115300	112434420	1906	1910	1910	1904	419
431	20250312	115200	111636004	1913	1913	1913	1913	0
432	20250312	115100	111636004	1913	1913	1913	1913	0
433	20250312	115000	111636004	1913	1913	1913	1913	519
434	20250312	114900	110643157	1914	1914	1914	1914	526
435	20250312	114800	109636393	1915	1915	1915	1915	0
436	20250312	114700	109636393	1915	1915	1915	1915	122
437	20250312	114600	109402763	1920	1920	1920	1920	0
438	20250312	114500	109402763	1920	1920	1920	1920	0
439	20250312	114400	109402763	1920	1920	1920	1920	0
440	20250312	114300	109402763	1920	1920	1920	1920	0
441	20250312	114200	109402763	1920	1920	1920	1920	0
442	20250312	114100	109402763	1920	1920	1920	1920	18
443	20250312	114000	109368203	1920	1920	1920	1920	0
444	20250312	113900	109368203	1920	1920	1920	1920	0
445	20250312	113800	109368203	1920	1920	1920	1920	0
446	20250312	113700	109368203	1920	1920	1920	1920	0
447	20250312	113600	109368203	1920	1920	1920	1920	800
448	20250312	113500	107832203	1920	1920	1920	1920	0
449	20250312	113400	107832203	1920	1920	1920	1920	0
450	20250312	113300	107832203	1920	1920	1920	1920	466
451	20250312	113200	106937483	1921	1921	1921	1921	32
452	20250312	113100	106876011	1921	1921	1921	1921	50
453	20250312	113000	106779961	1920	1920	1921	1920	416
454	20250312	112900	105981161	1920	1920	1920	1920	1
455	20250312	112800	105979241	1920	1920	1920	1920	0
456	20250312	112700	105979241	1920	1920	1920	1920	0
457	20250312	112600	105979241	1920	1920	1920	1920	0
458	20250312	112500	105979241	1920	1920	1920	1920	3
459	20250312	112400	105973481	1920	1920	1920	1920	307
460	20250312	112300	105384041	1920	1920	1920	1920	0
461	20250312	112200	105384041	1920	1920	1920	1920	0
462	20250312	112100	105384041	1920	1920	1921	1920	1225
463	20250312	112000	103032040	1920	1917	1920	1917	415
464	20250312	111900	102235246	1916	1914	1916	1914	259
465	20250312	111800	101739452	1914	1914	1914	1914	0
466	20250312	111700	101739452	1914	1914	1914	1914	11
467	20250312	111600	101718398	1911	1911	1911	1911	0
468	20250312	111500	101718398	1911	1911	1911	1911	0
469	20250312	111400	101718398	1911	1916	1916	1911	327
470	20250312	111300	101091989	1914	1912	1914	1912	8
471	20250312	111200	101076683	1911	1910	1911	1910	4
472	20250312	111100	101069041	1909	1908	1909	1905	8
473	20250312	111000	101053784	1909	1905	1909	1905	3
474	20250312	110900	101048065	1908	1903	1908	1903	966
475	20250312	110800	99206454	1902	1902	1902	1902	4
476	20250312	110700	99198846	1901	1900	1901	1900	621
477	20250312	110600	98018942	1900	1898	1900	1898	7
478	20250312	110500	98005652	1905	1905	1905	1905	1264
479	20250312	110400	95597732	1905	1905	1905	1905	2
480	20250312	110300	95593922	1905	1905	1905	1905	3
481	20250312	110200	95588207	1905	1905	1905	1905	157
482	20250312	110100	95289122	1905	1905	1905	1905	110
483	20250312	110000	95079572	1900	1894	1900	1894	3013
484	20250312	105900	89365672	1905	1905	1905	1905	0
485	20250312	105800	89365672	1905	1905	1905	1905	2
486	20250312	105700	89361862	1900	1900	1906	1900	1610
487	20250312	105600	86302809	1900	1900	1900	1900	0
488	20250312	105500	86302809	1900	1900	1900	1900	7
489	20250312	105400	86289509	1900	1894	1907	1894	4211
490	20250312	105300	78293460	1889	1889	1889	1889	300
491	20250312	105200	77726760	1889	1889	1889	1889	0
492	20250312	105100	77726760	1889	1893	1893	1889	1732
493	20250312	105000	74453183	1894	1894	1894	1894	0
494	20250312	104900	74453183	1894	1894	1894	1894	250
495	20250312	104800	73979683	1894	1894	1894	1894	0
496	20250312	104700	73979683	1894	1894	1894	1894	0
497	20250312	104600	73979683	1894	1894	1894	1894	105
498	20250312	104500	73780813	1896	1896	1896	1896	0
499	20250312	104400	73780813	1896	1896	1896	1896	500
500	20250312	104300	72832813	1895	1895	1895	1895	3
501	20250312	104200	72827128	1896	1896	1896	1896	0
502	20250312	104100	72827128	1896	1897	1897	1895	376
503	20250312	104000	72114415	1897	1897	1897	1897	0
504	20250312	103900	72114415	1897	1897	1897	1897	168
505	20250312	103800	71795719	1897	1897	1897	1897	1
506	20250312	103700	71793822	1896	1896	1896	1896	0
507	20250312	103600	71793822	1896	1896	1896	1896	0
508	20250312	103500	71793822	1896	1896	1896	1896	0
509	20250312	103400	71793822	1896	1898	1898	1896	1100
510	20250312	103300	69707296	1895	1897	1931	1895	2061
511	20250312	103200	65777470	1896	1896	1896	1896	0
512	20250312	103100	65777470	1896	1895	1896	1895	780
513	20250312	103000	64298843	1895	1895	1895	1895	1
514	20250312	102900	64296948	1890	1890	1890	1890	0
515	20250312	102800	64296948	1890	1895	1895	1890	1037
516	20250312	102700	62336893	1895	1895	1895	1895	51
517	20250312	102600	62240248	1895	1895	1895	1895	0
518	20250312	102500	62240248	1895	1895	1895	1895	0
519	20250312	102400	62240248	1895	1893	1895	1893	2500
520	20250312	102300	57503573	1890	1890	1890	1890	586
521	20250312	102200	56396033	1894	1894	1894	1894	450
522	20250312	102100	55543733	1895	1895	1895	1895	0
523	20250312	102000	55543733	1895	1895	1895	1895	0
524	20250312	101900	55543733	1895	1895	1895	1895	100
525	20250312	101800	55354233	1895	1893	1895	1893	202
526	20250312	101700	54971845	1895	1895	1895	1895	0
527	20250312	101600	54971845	1895	1895	1895	1895	1
528	20250312	101500	54969950	1895	1892	1895	1892	484
529	20250312	101400	54053764	1890	1890	1890	1890	749
530	20250312	101300	52638154	1890	1890	1890	1890	5
531	20250312	101200	52628704	1890	1890	1890	1890	304
532	20250312	101100	52054144	1890	1890	1890	1890	0
533	20250312	101000	52054144	1890	1890	1890	1890	5
534	20250312	100900	52044694	1890	1890	1890	1890	0
535	20250312	100800	52044694	1890	1890	1890	1890	52
536	20250312	100700	51946414	1889	1889	1889	1889	138
537	20250312	100600	51685732	1889	1889	1889	1889	1
538	20250312	100500	51683843	1889	1889	1889	1889	1
539	20250312	100400	51681954	1887	1887	1887	1887	0
540	20250312	100300	51681954	1887	1887	1887	1887	0
541	20250312	100200	51681954	1887	1887	1887	1887	501
542	20250312	100100	50736567	1888	1888	1888	1888	1
543	20250312	100000	50734679	1885	1886	1886	1885	100
544	20250312	095900	50546178	1889	1886	1889	1885	1032
545	20250312	095800	48600475	1887	1888	1888	1887	108
546	20250312	095700	48396674	1889	1888	1889	1888	274
547	20250312	095600	47879105	1887	1888	1888	1887	41
548	20250312	095500	47801718	1889	1889	1889	1889	0
549	20250312	095400	47801718	1889	1889	1889	1889	28
550	20250312	095300	47748826	1889	1889	1889	1889	1
551	20250312	095200	47746937	1889	1889	1889	1889	2
552	20250312	095100	47743159	1889	1889	1889	1889	20
553	20250312	095000	47705379	1882	1889	1889	1882	641
554	20250312	094900	46495167	1889	1889	1889	1889	0
555	20250312	094800	46495167	1889	1889	1889	1889	0
556	20250312	094700	46495167	1889	1889	1889	1889	11
557	20250312	094600	46474388	1889	1881	1889	1880	1230
558	20250312	094500	44161170	1889	1889	1889	1889	27
559	20250312	094400	44110167	1889	1889	1889	1889	22
560	20250312	094300	44068609	1888	1887	1888	1887	1250
561	20250312	094200	41708907	1887	1887	1887	1887	300
562	20250312	094100	41142807	1887	1887	1887	1887	20
563	20250312	094000	41105067	1887	1887	1887	1887	0
564	20250312	093900	41105067	1887	1887	1887	1887	0
565	20250312	093800	41105067	1887	1887	1887	1887	0
566	20250312	093700	41105067	1887	1887	1887	1887	0
567	20250312	093600	41105067	1887	1887	1887	1887	0
568	20250312	093500	41105067	1887	1887	1887	1887	0
569	20250312	093400	41105067	1887	1886	1887	1886	280
570	20250312	093300	40576787	1886	1884	1886	1884	1274
571	20250312	093200	38175346	1884	1883	1884	1883	238
572	20250312	093100	37727042	1876	1876	1876	1876	0
573	20250312	093000	37727042	1876	1876	1876	1876	0
574	20250312	092900	37727042	1876	1877	1877	1876	2688
575	20250312	092800	32684304	1876	1876	1876	1876	500
576	20250312	092700	31746304	1883	1883	1883	1883	1031
577	20250312	092600	29804931	1883	1883	1883	1883	0
578	20250312	092500	29804931	1883	1883	1883	1883	50
579	20250312	092400	29710781	1875	1875	1875	1875	0
580	20250312	092300	29710781	1875	1875	1875	1875	0
581	20250312	092200	29710781	1875	1875	1875	1875	0
582	20250312	092100	29710781	1875	1876	1876	1875	2267
583	20250312	092000	25457956	1883	1883	1883	1883	100
584	20250312	091900	25269656	1876	1876	1876	1876	216
585	20250312	091800	24864440	1876	1878	1883	1876	1577
586	20250312	091700	21904808	1878	1878	1878	1878	0
587	20250312	091600	21904808	1878	1878	1878	1878	0
588	20250312	091500	21904808	1878	1880	1880	1878	574
589	20250312	091400	20825728	1884	1884	1884	1884	278
590	20250312	091300	20301976	1884	1884	1884	1884	104
591	20250312	091200	20106040	1878	1880	1884	1878	1415
592	20250312	091100	17445205	1880	1880	1880	1880	202
593	20250312	091000	17065445	1883	1883	1883	1883	2
594	20250312	090900	17061679	1883	1880	1883	1871	567
595	20250312	090800	15996805	1878	1876	1878	1876	619
596	20250312	090700	14834737	1878	1870	1878	1870	829
597	20250312	090600	13283403	1865	1865	1865	1865	0
598	20250312	090500	13283403	1865	1865	1865	1865	5
599	20250312	090400	13274078	1862	1862	1862	1862	12
600	20250312	090300	13251734	1885	1885	1885	1885	0
601	20250312	090200	13251734	1885	1885	1885	1885	11
602	20250312	090100	13230999	1879	1879	1879	1879	2778
603	20250312	090000	8011137	1879	1858	1880	1858	4306