KissMeData/014470/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	190100	377745961	1918	1918	1918	1918	984
3	20250320	190000	377745961	1918	1918	1918	1918	0
4	20250320	185900	377745961	1918	1918	1918	1918	0
5	20250320	185800	377745961	1918	1918	1918	1918	0
6	20250320	185700	377745961	1918	1918	1918	1918	0
7	20250320	185600	377745961	1918	1918	1918	1918	0
8	20250320	185500	377745961	1918	1918	1918	1918	0
9	20250320	185400	377745961	1918	1918	1918	1918	0
10	20250320	185300	377745961	1918	1918	1918	1918	0
11	20250320	185200	377745961	1918	1918	1918	1918	0
12	20250320	185100	377745961	1918	1918	1918	1918	0
13	20250320	185000	377745961	1918	1918	1918	1918	0
14	20250320	184900	377745961	1918	1918	1918	1918	0
15	20250320	184800	377745961	1918	1918	1918	1918	0
16	20250320	184700	377745961	1918	1918	1918	1918	0
17	20250320	184600	377745961	1918	1918	1918	1918	0
18	20250320	184500	377745961	1918	1918	1918	1918	0
19	20250320	184400	377745961	1918	1918	1918	1918	0
20	20250320	184300	377745961	1918	1918	1918	1918	0
21	20250320	184200	377745961	1918	1918	1918	1918	0
22	20250320	184100	377745961	1918	1918	1918	1918	0
23	20250320	184000	377745961	1918	1918	1918	1918	0
24	20250320	183900	377745961	1918	1918	1918	1918	0
25	20250320	183800	377745961	1918	1918	1918	1918	0
26	20250320	183700	377745961	1918	1918	1918	1918	0
27	20250320	183600	377745961	1918	1918	1918	1918	0
28	20250320	183500	377745961	1918	1918	1918	1918	0
29	20250320	183400	377745961	1918	1918	1918	1918	0
30	20250320	183300	377745961	1918	1918	1918	1918	0
31	20250320	183200	377745961	1918	1918	1918	1918	0
32	20250320	183100	377745961	1918	1918	1918	1918	984
33	20250320	183000	377745961	1918	1918	1918	1918	0
34	20250320	182900	377745961	1918	1918	1918	1918	0
35	20250320	182800	377745961	1918	1918	1918	1918	0
36	20250320	182700	377745961	1918	1918	1918	1918	0
37	20250320	182600	377745961	1918	1918	1918	1918	0
38	20250320	182500	377745961	1918	1918	1918	1918	0
39	20250320	182400	377745961	1918	1918	1918	1918	0
40	20250320	182300	377745961	1918	1918	1918	1918	0
41	20250320	182200	377745961	1918	1918	1918	1918	0
42	20250320	182100	377745961	1918	1918	1918	1918	0
43	20250320	182000	377745961	1918	1918	1918	1918	0
44	20250320	181900	377745961	1918	1918	1918	1918	0
45	20250320	181800	377745961	1918	1918	1918	1918	0
46	20250320	181700	377745961	1918	1918	1918	1918	0
47	20250320	181600	377745961	1918	1918	1918	1918	0
48	20250320	181500	377745961	1918	1918	1918	1918	0
49	20250320	181400	377745961	1918	1918	1918	1918	0
50	20250320	181300	377745961	1918	1918	1918	1918	0
51	20250320	181200	377745961	1918	1918	1918	1918	0
52	20250320	181100	377745961	1918	1918	1918	1918	0
53	20250320	181000	377745961	1918	1918	1918	1918	0
54	20250320	180900	377745961	1918	1918	1918	1918	0
55	20250320	180800	377745961	1918	1918	1918	1918	0
56	20250320	180700	377745961	1918	1918	1918	1918	0
57	20250320	180600	377745961	1918	1918	1918	1918	0
58	20250320	180500	377745961	1918	1918	1918	1918	0
59	20250320	180400	377745961	1918	1918	1918	1918	0
60	20250320	180300	377745961	1918	1918	1918	1918	0
61	20250320	180200	377745961	1918	1918	1918	1918	0
62	20250320	180100	377745961	1918	1918	1918	1918	984
63	20250320	180000	377745961	1918	1918	1918	1918	0
64	20250320	175900	377745961	1918	1918	1918	1918	0
65	20250320	175800	377745961	1918	1918	1918	1918	0
66	20250320	175700	377745961	1918	1918	1918	1918	0
67	20250320	175600	377745961	1918	1918	1918	1918	0
68	20250320	175500	377745961	1918	1918	1918	1918	0
69	20250320	175400	377745961	1918	1918	1918	1918	0
70	20250320	175300	377745961	1918	1918	1918	1918	0
71	20250320	175200	377745961	1918	1918	1918	1918	0
72	20250320	175100	377745961	1918	1918	1918	1918	0
73	20250320	175000	377745961	1918	1918	1918	1918	0
74	20250320	174900	377745961	1918	1918	1918	1918	0
75	20250320	174800	377745961	1918	1918	1918	1918	0
76	20250320	174700	377745961	1918	1918	1918	1918	0
77	20250320	174600	377745961	1918	1918	1918	1918	0
78	20250320	174500	377745961	1918	1918	1918	1918	0
79	20250320	174400	377745961	1918	1918	1918	1918	0
80	20250320	174300	377745961	1918	1918	1918	1918	0
81	20250320	174200	377745961	1918	1918	1918	1918	0
82	20250320	174100	377745961	1918	1918	1918	1918	0
83	20250320	174000	377745961	1918	1918	1918	1918	0
84	20250320	173900	377745961	1918	1918	1918	1918	0
85	20250320	173800	377745961	1918	1918	1918	1918	0
86	20250320	173700	377745961	1918	1918	1918	1918	0
87	20250320	173600	377745961	1918	1918	1918	1918	0
88	20250320	173500	377745961	1918	1918	1918	1918	0
89	20250320	173400	377745961	1918	1918	1918	1918	0
90	20250320	173300	377745961	1918	1918	1918	1918	0
91	20250320	173200	377745961	1918	1918	1918	1918	0
92	20250320	173100	377745961	1918	1918	1918	1918	984
93	20250320	173000	377745961	1918	1918	1918	1918	0
94	20250320	172900	377745961	1918	1918	1918	1918	0
95	20250320	172800	377745961	1918	1918	1918	1918	0
96	20250320	172700	377745961	1918	1918	1918	1918	0
97	20250320	172600	377745961	1918	1918	1918	1918	0
98	20250320	172500	377745961	1918	1918	1918	1918	0
99	20250320	172400	377745961	1918	1918	1918	1918	0
100	20250320	172300	377745961	1918	1918	1918	1918	0
101	20250320	172200	377745961	1918	1918	1918	1918	0
102	20250320	172100	377745961	1918	1918	1918	1918	0
103	20250320	172000	377745961	1918	1918	1918	1918	0
104	20250320	171900	377745961	1918	1918	1918	1918	0
105	20250320	171800	377745961	1918	1918	1918	1918	0
106	20250320	171700	377745961	1918	1918	1918	1918	0
107	20250320	171600	377745961	1918	1918	1918	1918	0
108	20250320	171500	377745961	1918	1918	1918	1918	0
109	20250320	171400	377745961	1918	1918	1918	1918	0
110	20250320	171300	377745961	1918	1918	1918	1918	0
111	20250320	171200	377745961	1918	1918	1918	1918	0
112	20250320	171100	377745961	1918	1918	1918	1918	0
113	20250320	171000	377745961	1918	1918	1918	1918	0
114	20250320	170900	377745961	1918	1918	1918	1918	0
115	20250320	170800	377745961	1918	1918	1918	1918	0
116	20250320	170700	377745961	1918	1918	1918	1918	0
117	20250320	170600	377745961	1918	1918	1918	1918	0
118	20250320	170500	377745961	1918	1918	1918	1918	0
119	20250320	170400	377745961	1918	1918	1918	1918	0
120	20250320	170300	377745961	1918	1918	1918	1918	0
121	20250320	170200	377745961	1918	1918	1918	1918	0
122	20250320	170100	377745961	1918	1918	1918	1918	984
123	20250320	170000	377745961	1918	1918	1918	1918	0
124	20250320	165900	377745961	1918	1918	1918	1918	0
125	20250320	165800	377745961	1918	1918	1918	1918	0
126	20250320	165700	377745961	1918	1918	1918	1918	0
127	20250320	165600	377745961	1918	1918	1918	1918	0
128	20250320	165500	377745961	1918	1918	1918	1918	0
129	20250320	165400	377745961	1918	1918	1918	1918	0
130	20250320	165300	377745961	1918	1918	1918	1918	0
131	20250320	165200	377745961	1918	1918	1918	1918	0
132	20250320	165100	377745961	1918	1918	1918	1918	0
133	20250320	165000	377745961	1918	1918	1918	1918	0
134	20250320	164900	377745961	1918	1918	1918	1918	0
135	20250320	164800	377745961	1918	1918	1918	1918	0
136	20250320	164700	377745961	1918	1918	1918	1918	0
137	20250320	164600	377745961	1918	1918	1918	1918	0
138	20250320	164500	377745961	1918	1918	1918	1918	0
139	20250320	164400	377745961	1918	1918	1918	1918	0
140	20250320	164300	377745961	1918	1918	1918	1918	0
141	20250320	164200	377745961	1918	1918	1918	1918	0
142	20250320	164100	377745961	1918	1918	1918	1918	0
143	20250320	164000	377745961	1918	1918	1918	1918	0
144	20250320	163900	377745961	1918	1918	1918	1918	0
145	20250320	163800	377745961	1918	1918	1918	1918	0
146	20250320	163700	377745961	1918	1918	1918	1918	0
147	20250320	163600	377745961	1918	1918	1918	1918	0
148	20250320	163500	377745961	1918	1918	1918	1918	0
149	20250320	163400	377745961	1918	1918	1918	1918	0
150	20250320	163300	377745961	1918	1918	1918	1918	0
151	20250320	163200	377745961	1918	1918	1918	1918	0
152	20250320	163100	377745961	1918	1918	1918	1918	984
153	20250320	163000	377745961	1918	1918	1918	1918	0
154	20250320	162900	377745961	1918	1918	1918	1918	0
155	20250320	162800	377745961	1918	1918	1918	1918	0
156	20250320	162700	377745961	1918	1918	1918	1918	0
157	20250320	162600	377745961	1918	1918	1918	1918	0
158	20250320	162500	377745961	1918	1918	1918	1918	0
159	20250320	162400	377745961	1918	1918	1918	1918	0
160	20250320	162300	377745961	1918	1918	1918	1918	0
161	20250320	162200	377745961	1918	1918	1918	1918	0
162	20250320	162100	377745961	1918	1918	1918	1918	0
163	20250320	162000	377745961	1918	1918	1918	1918	0
164	20250320	161900	377745961	1918	1918	1918	1918	0
165	20250320	161800	377745961	1918	1918	1918	1918	0
166	20250320	161700	377745961	1918	1918	1918	1918	0
167	20250320	161600	377745961	1918	1918	1918	1918	0
168	20250320	161500	377745961	1918	1918	1918	1918	0
169	20250320	161400	377745961	1918	1918	1918	1918	0
170	20250320	161300	377745961	1918	1918	1918	1918	0
171	20250320	161200	377745961	1918	1918	1918	1918	0
172	20250320	161100	377745961	1918	1918	1918	1918	0
173	20250320	161000	377745961	1918	1918	1918	1918	0
174	20250320	160900	377745961	1918	1918	1918	1918	0
175	20250320	160800	377745961	1918	1918	1918	1918	0
176	20250320	160700	377745961	1918	1918	1918	1918	0
177	20250320	160600	377745961	1918	1918	1918	1918	0
178	20250320	160500	377745961	1918	1918	1918	1918	0
179	20250320	160400	377745961	1918	1918	1918	1918	0
180	20250320	160300	377745961	1918	1918	1918	1918	0
181	20250320	160200	377745961	1918	1918	1918	1918	0
182	20250320	160100	377745961	1918	1918	1918	1918	984
183	20250320	160000	377745961	1918	1918	1918	1918	0
184	20250320	155900	377745961	1918	1918	1918	1918	0
185	20250320	155800	377745961	1918	1918	1918	1918	0
186	20250320	155700	377745961	1918	1918	1918	1918	0
187	20250320	155600	377745961	1918	1918	1918	1918	0
188	20250320	155500	377745961	1918	1918	1918	1918	0
189	20250320	155400	377745961	1918	1918	1918	1918	0
190	20250320	155300	377745961	1918	1918	1918	1918	0
191	20250320	155200	377745961	1918	1918	1918	1918	0
192	20250320	155100	377745961	1918	1918	1918	1918	0
193	20250320	155000	377745961	1918	1918	1918	1918	0
194	20250320	154900	377745961	1918	1918	1918	1918	0
195	20250320	154800	377745961	1918	1918	1918	1918	0
196	20250320	154700	377745961	1918	1918	1918	1918	0
197	20250320	154600	377745961	1918	1918	1918	1918	0
198	20250320	154500	377745961	1918	1918	1918	1918	0
199	20250320	154400	377745961	1918	1918	1918	1918	0
200	20250320	154300	377745961	1918	1918	1918	1918	0
201	20250320	154200	377745961	1918	1918	1918	1918	0
202	20250320	154100	377745961	1918	1918	1918	1918	0
203	20250320	154000	377745961	1918	1918	1918	1918	0
204	20250320	153900	377745961	1918	1918	1918	1918	0
205	20250320	153800	377745961	1918	1918	1918	1918	0
206	20250320	153700	377745961	1918	1918	1918	1918	0
207	20250320	153600	377745961	1918	1918	1918	1918	0
208	20250320	153500	377745961	1918	1918	1918	1918	0
209	20250320	153400	377745961	1918	1918	1918	1918	0
210	20250320	153300	377745961	1918	1918	1918	1918	0
211	20250320	153200	377745961	1918	1918	1918	1918	0
212	20250320	153100	377745961	1918	1918	1918	1918	984
213	20250320	153000	377745961	1918	1918	1918	1918	984
214	20250320	152900	375858649	1922	1922	1922	1922	0
215	20250320	152800	375858649	1922	1922	1922	1922	0
216	20250320	152700	375858649	1922	1922	1922	1922	0
217	20250320	152600	375858649	1922	1922	1922	1922	0
218	20250320	152500	375858649	1922	1922	1922	1922	0
219	20250320	152400	375858649	1922	1922	1922	1922	0
220	20250320	152300	375858649	1922	1922	1922	1922	0
221	20250320	152200	375858649	1922	1922	1922	1922	0
222	20250320	152100	375858649	1922	1922	1922	1922	0
223	20250320	152000	375858649	1922	1922	1922	1922	0
224	20250320	151900	375858649	1922	1922	1922	1920	357
225	20250320	151800	375172545	1920	1917	1922	1917	5130
226	20250320	151700	365329957	1918	1916	1918	1916	1903
227	20250320	151600	361682886	1915	1915	1915	1915	1358
228	20250320	151500	359082316	1910	1910	1910	1910	963
229	20250320	151400	357242986	1910	1910	1910	1910	0
230	20250320	151300	357242986	1910	1906	1910	1906	73
231	20250320	151200	357103608	1910	1910	1910	1910	465
232	20250320	151100	356215458	1910	1906	1910	1906	27
233	20250320	151000	356163992	1906	1906	1906	1906	0
234	20250320	150900	356163992	1906	1910	1910	1906	86
235	20250320	150800	355999768	1915	1915	1915	1915	0
236	20250320	150700	355999768	1915	1915	1915	1915	0
237	20250320	150600	355999768	1915	1915	1915	1915	0
238	20250320	150500	355999768	1915	1915	1915	1915	1
239	20250320	150400	355997853	1914	1914	1914	1914	0
240	20250320	150300	355997853	1914	1913	1914	1913	10000
241	20250320	150200	336858206	1914	1914	1914	1914	0
242	20250320	150100	336858206	1914	1914	1914	1914	0
243	20250320	150000	336858206	1914	1914	1914	1914	1
244	20250320	145900	336856292	1908	1908	1908	1908	0
245	20250320	145800	336856292	1908	1908	1908	1908	0
246	20250320	145700	336856292	1908	1908	1908	1908	0
247	20250320	145600	336856292	1908	1908	1908	1908	4595
248	20250320	145500	328089032	1914	1914	1914	1914	0
249	20250320	145400	328089032	1914	1914	1914	1914	102
250	20250320	145300	327893804	1908	1908	1908	1908	0
251	20250320	145200	327893804	1908	1905	1908	1905	341
252	20250320	145100	327243896	1905	1895	1905	1895	140
253	20250320	145000	326977406	1905	1905	1905	1905	0
254	20250320	144900	326977406	1905	1904	1905	1904	171
255	20250320	144800	326651803	1904	1904	1904	1904	56
256	20250320	144700	326545179	1905	1905	1905	1905	184
257	20250320	144600	326194659	1905	1905	1905	1905	5000
258	20250320	144500	316669659	1905	1897	1905	1897	13177
259	20250320	144400	291663195	1897	1896	1897	1896	3503
260	20250320	144300	285018366	1896	1896	1896	1896	100
261	20250320	144200	284828766	1896	1896	1896	1896	1192
262	20250320	144100	282568734	1896	1896	1896	1896	0
263	20250320	144000	282568734	1896	1896	1896	1896	56
264	20250320	143900	282462558	1891	1891	1891	1891	8
265	20250320	143800	282447430	1891	1891	1891	1891	0
266	20250320	143700	282447430	1891	1891	1891	1891	0
267	20250320	143600	282447430	1891	1891	1891	1891	0
268	20250320	143500	282447430	1891	1892	1892	1891	1523
269	20250320	143400	279566315	1896	1896	1896	1896	0
270	20250320	143300	279566315	1896	1896	1896	1896	0
271	20250320	143200	279566315	1896	1896	1897	1896	765
272	20250320	143100	278115829	1897	1897	1897	1897	89
273	20250320	143000	277946996	1893	1893	1893	1893	36
274	20250320	142900	277878848	1892	1892	1892	1892	1270
275	20250320	142800	275476008	1893	1893	1893	1893	0
276	20250320	142700	275476008	1893	1893	1893	1893	1
277	20250320	142600	275474115	1892	1892	1892	1892	150
278	20250320	142500	275190315	1898	1898	1898	1898	0
279	20250320	142400	275190315	1898	1898	1898	1898	0
280	20250320	142300	275190315	1898	1898	1898	1898	0
281	20250320	142200	275190315	1898	1898	1898	1898	0
282	20250320	142100	275190315	1898	1898	1898	1898	30
283	20250320	142000	275133375	1900	1900	1900	1900	0
284	20250320	141900	275133375	1900	1900	1900	1900	0
285	20250320	141800	275133375	1900	1900	1900	1900	0
286	20250320	141700	275133375	1900	1892	1900	1892	1202
287	20250320	141600	272859175	1896	1896	1896	1896	177
288	20250320	141500	272523583	1900	1900	1900	1900	0
289	20250320	141400	272523583	1900	1900	1900	1900	0
290	20250320	141300	272523583	1900	1892	1900	1892	101
291	20250320	141200	272332483	1893	1893	1893	1893	100
292	20250320	141100	272143183	1893	1893	1893	1893	279
293	20250320	141000	271615036	1893	1895	1895	1893	937
294	20250320	140900	269840721	1905	1905	1905	1905	3
295	20250320	140800	269835006	1895	1895	1895	1895	0
296	20250320	140700	269835006	1895	1895	1895	1895	0
297	20250320	140600	269835006	1895	1895	1895	1895	5
298	20250320	140500	269825531	1905	1905	1905	1905	0
299	20250320	140400	269825531	1905	1905	1905	1905	0
300	20250320	140300	269825531	1905	1905	1905	1905	2
301	20250320	140200	269821721	1895	1895	1895	1895	210
302	20250320	140100	269423771	1895	1895	1895	1895	0
303	20250320	140000	269423771	1895	1895	1895	1895	500
304	20250320	135900	268476271	1895	1895	1895	1895	0
305	20250320	135800	268476271	1895	1895	1895	1895	250
306	20250320	135700	268002521	1900	1900	1900	1900	0
307	20250320	135600	268002521	1900	1900	1900	1900	1657
308	20250320	135500	264854221	1905	1905	1905	1905	0
309	20250320	135400	264854221	1905	1905	1905	1905	0
310	20250320	135300	264854221	1905	1905	1905	1905	0
311	20250320	135200	264854221	1905	1896	1905	1896	138
312	20250320	135100	264592528	1896	1896	1896	1896	1031
313	20250320	135000	262637752	1896	1896	1896	1896	0
314	20250320	134900	262637752	1896	1896	1896	1896	3
315	20250320	134800	262632064	1896	1896	1896	1896	294
316	20250320	134700	262074640	1906	1906	1906	1906	0
317	20250320	134600	262074640	1906	1906	1906	1906	0
318	20250320	134500	262074640	1906	1906	1906	1906	0
319	20250320	134400	262074640	1906	1906	1906	1906	0
320	20250320	134300	262074640	1906	1896	1906	1896	416
321	20250320	134200	261281834	1906	1906	1906	1906	0
322	20250320	134100	261281834	1906	1906	1906	1906	0
323	20250320	134000	261281834	1906	1906	1906	1906	0
324	20250320	133900	261281834	1906	1906	1906	1906	0
325	20250320	133800	261281834	1906	1906	1906	1906	0
326	20250320	133700	261281834	1906	1906	1906	1906	195
327	20250320	133600	260910164	1906	1906	1906	1906	0
328	20250320	133500	260910164	1906	1906	1906	1906	0
329	20250320	133400	260910164	1906	1906	1906	1906	0
330	20250320	133300	260910164	1906	1906	1906	1906	0
331	20250320	133200	260910164	1906	1906	1906	1906	5
332	20250320	133100	260900634	1906	1906	1906	1906	100
333	20250320	133000	260710034	1907	1907	1907	1907	0
334	20250320	132900	260710034	1907	1907	1907	1907	0
335	20250320	132800	260710034	1907	1907	1907	1907	0
336	20250320	132700	260710034	1907	1907	1907	1907	0
337	20250320	132600	260710034	1907	1907	1907	1907	0
338	20250320	132500	260710034	1907	1907	1907	1907	1
339	20250320	132400	260708127	1898	1898	1898	1898	0
340	20250320	132300	260708127	1898	1898	1898	1898	0
341	20250320	132200	260708127	1898	1898	1898	1898	0
342	20250320	132100	260708127	1898	1898	1898	1898	0
343	20250320	132000	260708127	1898	1898	1898	1898	0
344	20250320	131900	260708127	1898	1898	1898	1898	0
345	20250320	131800	260708127	1898	1898	1898	1898	0
346	20250320	131700	260708127	1898	1898	1898	1898	227
347	20250320	131600	260277281	1908	1908	1908	1908	0
348	20250320	131500	260277281	1908	1908	1908	1908	0
349	20250320	131400	260277281	1908	1908	1908	1908	0
350	20250320	131300	260277281	1908	1909	1909	1908	2662
351	20250320	131200	255195528	1910	1910	1910	1910	0
352	20250320	131100	255195528	1910	1910	1910	1910	0
353	20250320	131000	255195528	1910	1910	1910	1910	0
354	20250320	130900	255195528	1910	1910	1910	1910	333
355	20250320	130800	254559498	1915	1915	1915	1915	0
356	20250320	130700	254559498	1915	1915	1915	1915	57
357	20250320	130600	254450343	1909	1909	1909	1909	0
358	20250320	130500	254450343	1909	1909	1909	1909	0
359	20250320	130400	254450343	1909	1910	1910	1909	1914
360	20250320	130300	250796416	1909	1909	1909	1909	92
361	20250320	130200	250620788	1915	1915	1915	1915	0
362	20250320	130100	250620788	1915	1915	1915	1915	0
363	20250320	130000	250620788	1915	1915	1915	1915	0
364	20250320	125900	250620788	1915	1915	1915	1915	0
365	20250320	125800	250620788	1915	1915	1915	1915	0
366	20250320	125700	250620788	1915	1915	1915	1915	0
367	20250320	125600	250620788	1915	1915	1915	1915	105
368	20250320	125500	250419713	1916	1916	1916	1916	0
369	20250320	125400	250419713	1916	1916	1916	1916	0
370	20250320	125300	250419713	1916	1916	1916	1916	159
371	20250320	125200	250115069	1909	1909	1909	1909	40
372	20250320	125100	250038709	1909	1909	1909	1909	0
373	20250320	125000	250038709	1909	1909	1909	1909	0
374	20250320	124900	250038709	1909	1909	1909	1909	12
375	20250320	124800	250015801	1915	1915	1915	1915	105
376	20250320	124700	249814726	1915	1915	1915	1915	0
377	20250320	124600	249814726	1915	1915	1915	1915	0
378	20250320	124500	249814726	1915	1915	1915	1915	0
379	20250320	124400	249814726	1915	1910	1915	1909	1255
380	20250320	124300	247418026	1916	1916	1916	1916	0
381	20250320	124200	247418026	1916	1909	1916	1909	4687
382	20250320	124100	238462738	1898	1909	1909	1898	212
383	20250320	124000	238058063	1909	1909	1909	1909	0
384	20250320	123900	238058063	1909	1908	1909	1908	773
385	20250320	123800	236583102	1908	1908	1908	1908	0
386	20250320	123700	236583102	1908	1908	1908	1908	10
387	20250320	123600	236564022	1908	1908	1908	1908	0
388	20250320	123500	236564022	1908	1899	1908	1899	554
389	20250320	123400	235511490	1899	1899	1899	1899	300
390	20250320	123300	234941790	1908	1908	1908	1908	0
391	20250320	123200	234941790	1908	1908	1908	1908	0
392	20250320	123100	234941790	1908	1908	1908	1908	52
393	20250320	123000	234842574	1908	1908	1908	1908	1
394	20250320	122900	234840666	1908	1908	1908	1908	0
395	20250320	122800	234840666	1908	1908	1908	1908	0
396	20250320	122700	234840666	1908	1908	1908	1908	0
397	20250320	122600	234840666	1908	1908	1908	1908	0
398	20250320	122500	234840666	1908	1908	1908	1908	0
399	20250320	122400	234840666	1908	1908	1908	1908	0
400	20250320	122300	234840666	1908	1908	1908	1908	0
401	20250320	122200	234840666	1908	1908	1908	1908	0
402	20250320	122100	234840666	1908	1908	1908	1908	26
403	20250320	122000	234791058	1908	1908	1908	1908	3
404	20250320	121900	234785334	1908	1908	1908	1908	216
405	20250320	121800	234373206	1908	1908	1908	1908	1
406	20250320	121700	234371298	1912	1912	1912	1912	12
407	20250320	121600	234348354	1912	1891	1913	1887	1307
408	20250320	121500	231878617	1889	1913	1913	1889	2990
409	20250320	121400	226184888	1915	1915	1915	1915	105
410	20250320	121300	225983813	1920	1920	1920	1920	0
411	20250320	121200	225983813	1920	1920	1920	1920	2
412	20250320	121100	225979973	1915	1915	1915	1915	309
413	20250320	121000	225388238	1922	1922	1922	1922	0
414	20250320	120900	225388238	1922	1922	1922	1922	0
415	20250320	120800	225388238	1922	1922	1922	1922	0
416	20250320	120700	225388238	1922	1922	1922	1922	0
417	20250320	120600	225388238	1922	1922	1922	1922	0
418	20250320	120500	225388238	1922	1922	1922	1922	0
419	20250320	120400	225388238	1922	1922	1922	1922	0
420	20250320	120300	225388238	1922	1922	1922	1922	0
421	20250320	120200	225388238	1922	1922	1922	1922	0
422	20250320	120100	225388238	1922	1922	1922	1922	0
423	20250320	120000	225388238	1922	1922	1922	1922	1
424	20250320	115900	225386316	1915	1915	1915	1915	100
425	20250320	115800	225194816	1915	1915	1915	1915	13
426	20250320	115700	225169921	1922	1922	1922	1922	0
427	20250320	115600	225169921	1922	1922	1922	1922	0
428	20250320	115500	225169921	1922	1922	1922	1922	0
429	20250320	115400	225169921	1922	1915	1922	1915	278
430	20250320	115300	224637488	1915	1915	1915	1915	0
431	20250320	115200	224637488	1915	1915	1915	1915	0
432	20250320	115100	224637488	1915	1915	1915	1915	0
433	20250320	115000	224637488	1915	1915	1915	1915	0
434	20250320	114900	224637488	1915	1915	1915	1915	0
435	20250320	114800	224637488	1915	1922	1922	1915	201
436	20250320	114700	224252495	1916	1922	1922	1916	751
437	20250320	114600	222812085	1923	1923	1923	1923	0
438	20250320	114500	222812085	1923	1923	1923	1923	647
439	20250320	114400	221567904	1929	1929	1929	1929	0
440	20250320	114300	221567904	1929	1929	1929	1929	0
441	20250320	114200	221567904	1929	1929	1929	1929	0
442	20250320	114100	221567904	1929	1929	1929	1929	0
443	20250320	114000	221567904	1929	1929	1929	1929	0
444	20250320	113900	221567904	1929	1929	1929	1929	0
445	20250320	113800	221567904	1929	1929	1929	1929	0
446	20250320	113700	221567904	1929	1923	1929	1922	505
447	20250320	113600	220596862	1931	1931	1931	1931	0
448	20250320	113500	220596862	1931	1931	1931	1931	0
449	20250320	113400	220596862	1931	1931	1931	1931	0
450	20250320	113300	220596862	1931	1931	1931	1931	0
451	20250320	113200	220596862	1931	1931	1931	1931	0
452	20250320	113100	220596862	1931	1931	1931	1931	1
453	20250320	113000	220594931	1922	1928	1930	1922	2787
454	20250320	112900	215221709	1930	1930	1930	1930	0
455	20250320	112800	215221709	1930	1930	1930	1930	0
456	20250320	112700	215221709	1930	1930	1936	1930	402
457	20250320	112600	214445723	1929	1940	1940	1929	3533
458	20250320	112500	207625169	1940	1940	1945	1930	1316
459	20250320	112400	205073975	1940	1935	1940	1935	5109
460	20250320	112300	195187515	1935	1934	1935	1934	207
461	20250320	112200	194787098	1933	1933	1933	1933	900
462	20250320	112100	193047398	1930	1928	1930	1928	3089
463	20250320	112000	187090886	1928	1915	1928	1915	9776
464	20250320	111900	168357392	1915	1915	1915	1915	0
465	20250320	111800	168357392	1915	1905	1915	1905	332
466	20250320	111700	167721642	1916	1916	1916	1916	3
467	20250320	111600	167715894	1915	1915	1915	1915	829
468	20250320	111500	166128359	1914	1915	1916	1904	2130
469	20250320	111400	162071257	1915	1915	1915	1915	0
470	20250320	111300	162071257	1915	1914	1915	1914	678
471	20250320	111200	160773411	1914	1904	1914	1904	260
472	20250320	111100	160277771	1904	1905	1905	1904	1004
473	20250320	111000	158365750	1914	1914	1914	1914	1
474	20250320	110900	158363836	1904	1904	1904	1904	50
475	20250320	110800	158268636	1904	1904	1904	1904	0
476	20250320	110700	158268636	1904	1904	1904	1904	1
477	20250320	110600	158266732	1914	1908	1914	1908	3318
478	20250320	110500	151923717	1907	1905	1907	1905	1283
479	20250320	110400	149477136	1900	1900	1900	1900	0
480	20250320	110300	149477136	1900	1900	1900	1900	0
481	20250320	110200	149477136	1900	1900	1900	1900	100
482	20250320	110100	149287136	1905	1905	1905	1905	93
483	20250320	110000	149109971	1904	1904	1904	1904	0
484	20250320	105900	149109971	1904	1904	1904	1904	11
485	20250320	105800	149089027	1900	1900	1900	1900	8
486	20250320	105700	149073827	1905	1905	1905	1905	0
487	20250320	105600	149073827	1905	1905	1905	1905	0
488	20250320	105500	149073827	1905	1905	1905	1905	0
489	20250320	105400	149073827	1905	1905	1905	1905	0
490	20250320	105300	149073827	1905	1905	1905	1905	0
491	20250320	105200	149073827	1905	1905	1905	1905	0
492	20250320	105100	149073827	1905	1905	1905	1905	86
493	20250320	105000	148909997	1893	1893	1893	1893	0
494	20250320	104900	148909997	1893	1893	1893	1893	0
495	20250320	104800	148909997	1893	1893	1893	1893	0
496	20250320	104700	148909997	1893	1893	1893	1893	150
497	20250320	104600	148626047	1905	1900	1905	1893	181
498	20250320	104500	148282492	1893	1893	1893	1893	100
499	20250320	104400	148093192	1903	1903	1903	1903	0
500	20250320	104300	148093192	1903	1903	1903	1903	61
501	20250320	104200	147977109	1900	1900	1900	1900	20
502	20250320	104100	147939109	1899	1899	1899	1899	0
503	20250320	104000	147939109	1899	1899	1899	1899	0
504	20250320	103900	147939109	1899	1899	1899	1899	75
505	20250320	103800	147796684	1899	1899	1899	1899	0
506	20250320	103700	147796684	1899	1899	1899	1899	1
507	20250320	103600	147794785	1893	1893	1893	1893	0
508	20250320	103500	147794785	1893	1893	1893	1893	7
509	20250320	103400	147781534	1900	1900	1900	1900	0
510	20250320	103300	147781534	1900	1900	1900	1900	20
511	20250320	103200	147743534	1893	1893	1893	1893	48
512	20250320	103100	147652670	1900	1900	1900	1900	0
513	20250320	103000	147652670	1900	1900	1900	1900	45
514	20250320	102900	147567170	1904	1904	1904	1904	0
515	20250320	102800	147567170	1904	1904	1904	1904	0
516	20250320	102700	147567170	1904	1893	1904	1893	21
517	20250320	102600	147527406	1893	1893	1893	1893	0
518	20250320	102500	147527406	1893	1893	1893	1893	20
519	20250320	102400	147489546	1893	1888	1893	1888	1532
520	20250320	102300	144593378	1889	1889	1889	1889	255
521	20250320	102200	144111683	1889	1889	1889	1889	1000
522	20250320	102100	142222683	1892	1893	1893	1892	929
523	20250320	102000	140464468	1908	1908	1908	1908	0
524	20250320	101900	140464468	1908	1908	1908	1908	0
525	20250320	101800	140464468	1908	1908	1908	1908	2
526	20250320	101700	140460652	1892	1892	1892	1892	0
527	20250320	101600	140460652	1892	1892	1892	1892	0
528	20250320	101500	140460652	1892	1892	1892	1892	0
529	20250320	101400	140460652	1892	1892	1892	1892	0
530	20250320	101300	140460652	1892	1892	1892	1892	300
531	20250320	101200	139893052	1909	1909	1909	1909	10
532	20250320	101100	139873962	1891	1891	1891	1891	0
533	20250320	101000	139873962	1891	1910	1910	1891	1428
534	20250320	100900	137172851	1911	1911	1911	1911	0
535	20250320	100800	137172851	1911	1911	1911	1911	1
536	20250320	100700	137170940	1900	1900	1900	1900	23
537	20250320	100600	137127240	1891	1898	1898	1890	3895
538	20250320	100500	129764418	1899	1901	1901	1899	804
539	20250320	100400	128237515	1902	1903	1903	1902	8
540	20250320	100300	128222297	1903	1910	1910	1903	11
541	20250320	100200	128201357	1914	1914	1914	1914	0
542	20250320	100100	128201357	1914	1912	1914	1912	125
543	20250320	100000	127962111	1915	1915	1915	1915	0
544	20250320	095900	127962111	1915	1915	1915	1915	0
545	20250320	095800	127962111	1915	1914	1915	1914	300
546	20250320	095700	127387711	1915	1915	1915	1915	0
547	20250320	095600	127387711	1915	1915	1915	1915	0
548	20250320	095500	127387711	1915	1901	1915	1901	258
549	20250320	095400	126896941	1888	1900	1900	1888	2433
550	20250320	095300	122298163	1910	1910	1910	1910	99
551	20250320	095200	122109073	1909	1909	1909	1909	0
552	20250320	095100	122109073	1909	1907	1909	1907	2950
553	20250320	095000	116478316	1909	1909	1909	1909	0
554	20250320	094900	116478316	1909	1909	1909	1909	0
555	20250320	094800	116478316	1909	1909	1909	1909	0
556	20250320	094700	116478316	1909	1909	1909	1909	113
557	20250320	094600	116262599	1909	1909	1909	1909	213
558	20250320	094500	115855982	1909	1909	1909	1909	0
559	20250320	094400	115855982	1909	1909	1909	1909	21
560	20250320	094300	115815893	1909	1889	1909	1889	11
561	20250320	094200	115794916	1909	1909	1909	1909	0
562	20250320	094100	115794916	1909	1909	1909	1909	0
563	20250320	094000	115794916	1909	1909	1909	1909	0
564	20250320	093900	115794916	1909	1909	1909	1909	289
565	20250320	093800	115243215	1909	1910	1910	1909	1196
566	20250320	093700	112959771	1909	1909	1910	1909	6818
567	20250320	093600	99943621	1905	1898	1905	1898	2071
568	20250320	093500	96004890	1883	1883	1883	1883	0
569	20250320	093400	96004890	1883	1883	1883	1883	0
570	20250320	093300	96004890	1883	1884	1884	1883	500
571	20250320	093200	95063380	1898	1898	1898	1898	1
572	20250320	093100	95061482	1883	1883	1883	1883	0
573	20250320	093000	95061482	1883	1883	1883	1883	114
574	20250320	092900	94846820	1900	1900	1900	1900	112
575	20250320	092800	94634020	1899	1883	1899	1883	5
576	20250320	092700	94624557	1900	1900	1900	1900	25
577	20250320	092600	94577057	1900	1900	1900	1900	0
578	20250320	092500	94577057	1900	1890	1900	1890	274
579	20250320	092400	94058221	1894	1894	1894	1894	0
580	20250320	092300	94058221	1894	1882	1894	1880	10157
581	20250320	092200	74943047	1882	1892	1892	1882	1015
582	20250320	092100	73027033	1894	1900	1905	1894	10260
583	20250320	092000	53532334	1900	1899	1900	1899	292
584	20250320	091900	52977535	1895	1897	1897	1895	28
585	20250320	091800	52924421	1897	1897	1897	1897	113
586	20250320	091700	52710060	1899	1898	1899	1898	941
587	20250320	091600	50923367	1899	1899	1899	1899	60
588	20250320	091500	50809427	1879	1879	1879	1879	464
589	20250320	091400	49937571	1879	1879	1879	1879	188
590	20250320	091300	49584319	1879	1880	1880	1879	1150
591	20250320	091200	47423399	1880	1899	1899	1880	619
592	20250320	091100	46255214	1900	1898	1900	1898	262
593	20250320	091000	45757460	1898	1890	1898	1890	999
594	20250320	090900	43868558	1890	1889	1890	1889	10957
595	20250320	090800	23170534	1889	1878	1889	1878	514
596	20250320	090700	22200582	1878	1878	1878	1878	25
597	20250320	090600	22153632	1890	1890	1890	1890	1
598	20250320	090500	22151742	1890	1875	1890	1875	1364
599	20250320	090400	19592334	1863	1863	1863	1863	106
600	20250320	090300	19394856	1878	1878	1878	1878	1000
601	20250320	090200	17516856	1878	1866	1878	1863	8155
602	20250320	090100	2320700	1865	1866	1866	1865	214
603	20250320	090000	1921378	1863	1879	1879	1863	1026