KissMeData/042510/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	192600	192368865	1953	1953	1953	1953	7032
3	20250328	192500	192368865	1953	1953	1953	1953	0
4	20250328	192400	192368865	1953	1953	1953	1953	0
5	20250328	192300	192368865	1953	1953	1953	1953	0
6	20250328	192200	192368865	1953	1953	1953	1953	0
7	20250328	192100	192368865	1953	1953	1953	1953	0
8	20250328	192000	192368865	1953	1953	1953	1953	0
9	20250328	191900	192368865	1953	1953	1953	1953	0
10	20250328	191800	192368865	1953	1953	1953	1953	0
11	20250328	191700	192368865	1953	1953	1953	1953	0
12	20250328	191600	192368865	1953	1953	1953	1953	0
13	20250328	191500	192368865	1953	1953	1953	1953	0
14	20250328	191400	192368865	1953	1953	1953	1953	0
15	20250328	191300	192368865	1953	1953	1953	1953	0
16	20250328	191200	192368865	1953	1953	1953	1953	0
17	20250328	191100	192368865	1953	1953	1953	1953	0
18	20250328	191000	192368865	1953	1953	1953	1953	0
19	20250328	190900	192368865	1953	1953	1953	1953	0
20	20250328	190800	192368865	1953	1953	1953	1953	0
21	20250328	190700	192368865	1953	1953	1953	1953	0
22	20250328	190600	192368865	1953	1953	1953	1953	0
23	20250328	190500	192368865	1953	1953	1953	1953	0
24	20250328	190400	192368865	1953	1953	1953	1953	0
25	20250328	190300	192368865	1953	1953	1953	1953	0
26	20250328	190200	192368865	1953	1953	1953	1953	0
27	20250328	190100	192368865	1953	1953	1953	1953	0
28	20250328	190000	192368865	1953	1953	1953	1953	0
29	20250328	185900	192368865	1953	1953	1953	1953	0
30	20250328	185800	192368865	1953	1953	1953	1953	0
31	20250328	185700	192368865	1953	1953	1953	1953	0
32	20250328	185600	192368865	1953	1953	1953	1953	7032
33	20250328	185500	192368865	1953	1953	1953	1953	0
34	20250328	185400	192368865	1953	1953	1953	1953	0
35	20250328	185300	192368865	1953	1953	1953	1953	0
36	20250328	185200	192368865	1953	1953	1953	1953	0
37	20250328	185100	192368865	1953	1953	1953	1953	0
38	20250328	185000	192368865	1953	1953	1953	1953	0
39	20250328	184900	192368865	1953	1953	1953	1953	0
40	20250328	184800	192368865	1953	1953	1953	1953	0
41	20250328	184700	192368865	1953	1953	1953	1953	0
42	20250328	184600	192368865	1953	1953	1953	1953	0
43	20250328	184500	192368865	1953	1953	1953	1953	0
44	20250328	184400	192368865	1953	1953	1953	1953	0
45	20250328	184300	192368865	1953	1953	1953	1953	0
46	20250328	184200	192368865	1953	1953	1953	1953	0
47	20250328	184100	192368865	1953	1953	1953	1953	0
48	20250328	184000	192368865	1953	1953	1953	1953	0
49	20250328	183900	192368865	1953	1953	1953	1953	0
50	20250328	183800	192368865	1953	1953	1953	1953	0
51	20250328	183700	192368865	1953	1953	1953	1953	0
52	20250328	183600	192368865	1953	1953	1953	1953	0
53	20250328	183500	192368865	1953	1953	1953	1953	0
54	20250328	183400	192368865	1953	1953	1953	1953	0
55	20250328	183300	192368865	1953	1953	1953	1953	0
56	20250328	183200	192368865	1953	1953	1953	1953	0
57	20250328	183100	192368865	1953	1953	1953	1953	0
58	20250328	183000	192368865	1953	1953	1953	1953	0
59	20250328	182900	192368865	1953	1953	1953	1953	0
60	20250328	182800	192368865	1953	1953	1953	1953	0
61	20250328	182700	192368865	1953	1953	1953	1953	0
62	20250328	182600	192368865	1953	1953	1953	1953	7032
63	20250328	182500	192368865	1953	1953	1953	1953	0
64	20250328	182400	192368865	1953	1953	1953	1953	0
65	20250328	182300	192368865	1953	1953	1953	1953	0
66	20250328	182200	192368865	1953	1953	1953	1953	0
67	20250328	182100	192368865	1953	1953	1953	1953	0
68	20250328	182000	192368865	1953	1953	1953	1953	0
69	20250328	181900	192368865	1953	1953	1953	1953	0
70	20250328	181800	192368865	1953	1953	1953	1953	0
71	20250328	181700	192368865	1953	1953	1953	1953	0
72	20250328	181600	192368865	1953	1953	1953	1953	0
73	20250328	181500	192368865	1953	1953	1953	1953	0
74	20250328	181400	192368865	1953	1953	1953	1953	0
75	20250328	181300	192368865	1953	1953	1953	1953	0
76	20250328	181200	192368865	1953	1953	1953	1953	0
77	20250328	181100	192368865	1953	1953	1953	1953	0
78	20250328	181000	192368865	1953	1953	1953	1953	0
79	20250328	180900	192368865	1953	1953	1953	1953	0
80	20250328	180800	192368865	1953	1953	1953	1953	0
81	20250328	180700	192368865	1953	1953	1953	1953	0
82	20250328	180600	192368865	1953	1953	1953	1953	0
83	20250328	180500	192368865	1953	1953	1953	1953	0
84	20250328	180400	192368865	1953	1953	1953	1953	0
85	20250328	180300	192368865	1953	1953	1953	1953	0
86	20250328	180200	192368865	1953	1953	1953	1953	0
87	20250328	180100	192368865	1953	1953	1953	1953	0
88	20250328	180000	192368865	1953	1953	1953	1953	0
89	20250328	175900	192368865	1953	1953	1953	1953	0
90	20250328	175800	192368865	1953	1953	1953	1953	0
91	20250328	175700	192368865	1953	1953	1953	1953	0
92	20250328	175600	192368865	1953	1953	1953	1953	7032
93	20250328	175500	192368865	1953	1953	1953	1953	0
94	20250328	175400	192368865	1953	1953	1953	1953	0
95	20250328	175300	192368865	1953	1953	1953	1953	0
96	20250328	175200	192368865	1953	1953	1953	1953	0
97	20250328	175100	192368865	1953	1953	1953	1953	0
98	20250328	175000	192368865	1953	1953	1953	1953	0
99	20250328	174900	192368865	1953	1953	1953	1953	0
100	20250328	174800	192368865	1953	1953	1953	1953	0
101	20250328	174700	192368865	1953	1953	1953	1953	0
102	20250328	174600	192368865	1953	1953	1953	1953	0
103	20250328	174500	192368865	1953	1953	1953	1953	0
104	20250328	174400	192368865	1953	1953	1953	1953	0
105	20250328	174300	192368865	1953	1953	1953	1953	0
106	20250328	174200	192368865	1953	1953	1953	1953	0
107	20250328	174100	192368865	1953	1953	1953	1953	0
108	20250328	174000	192368865	1953	1953	1953	1953	0
109	20250328	173900	192368865	1953	1953	1953	1953	0
110	20250328	173800	192368865	1953	1953	1953	1953	0
111	20250328	173700	192368865	1953	1953	1953	1953	0
112	20250328	173600	192368865	1953	1953	1953	1953	0
113	20250328	173500	192368865	1953	1953	1953	1953	0
114	20250328	173400	192368865	1953	1953	1953	1953	0
115	20250328	173300	192368865	1953	1953	1953	1953	0
116	20250328	173200	192368865	1953	1953	1953	1953	0
117	20250328	173100	192368865	1953	1953	1953	1953	0
118	20250328	173000	192368865	1953	1953	1953	1953	0
119	20250328	172900	192368865	1953	1953	1953	1953	0
120	20250328	172800	192368865	1953	1953	1953	1953	0
121	20250328	172700	192368865	1953	1953	1953	1953	0
122	20250328	172600	192368865	1953	1953	1953	1953	7032
123	20250328	172500	192368865	1953	1953	1953	1953	0
124	20250328	172400	192368865	1953	1953	1953	1953	0
125	20250328	172300	192368865	1953	1953	1953	1953	0
126	20250328	172200	192368865	1953	1953	1953	1953	0
127	20250328	172100	192368865	1953	1953	1953	1953	0
128	20250328	172000	192368865	1953	1953	1953	1953	0
129	20250328	171900	192368865	1953	1953	1953	1953	0
130	20250328	171800	192368865	1953	1953	1953	1953	0
131	20250328	171700	192368865	1953	1953	1953	1953	0
132	20250328	171600	192368865	1953	1953	1953	1953	0
133	20250328	171500	192368865	1953	1953	1953	1953	0
134	20250328	171400	192368865	1953	1953	1953	1953	0
135	20250328	171300	192368865	1953	1953	1953	1953	0
136	20250328	171200	192368865	1953	1953	1953	1953	0
137	20250328	171100	192368865	1953	1953	1953	1953	0
138	20250328	171000	192368865	1953	1953	1953	1953	0
139	20250328	170900	192368865	1953	1953	1953	1953	0
140	20250328	170800	192368865	1953	1953	1953	1953	0
141	20250328	170700	192368865	1953	1953	1953	1953	0
142	20250328	170600	192368865	1953	1953	1953	1953	0
143	20250328	170500	192368865	1953	1953	1953	1953	0
144	20250328	170400	192368865	1953	1953	1953	1953	0
145	20250328	170300	192368865	1953	1953	1953	1953	0
146	20250328	170200	192368865	1953	1953	1953	1953	0
147	20250328	170100	192368865	1953	1953	1953	1953	0
148	20250328	170000	192368865	1953	1953	1953	1953	0
149	20250328	165900	192368865	1953	1953	1953	1953	0
150	20250328	165800	192368865	1953	1953	1953	1953	0
151	20250328	165700	192368865	1953	1953	1953	1953	0
152	20250328	165600	192368865	1953	1953	1953	1953	7032
153	20250328	165500	192368865	1953	1953	1953	1953	0
154	20250328	165400	192368865	1953	1953	1953	1953	0
155	20250328	165300	192368865	1953	1953	1953	1953	0
156	20250328	165200	192368865	1953	1953	1953	1953	0
157	20250328	165100	192368865	1953	1953	1953	1953	0
158	20250328	165000	192368865	1953	1953	1953	1953	0
159	20250328	164900	192368865	1953	1953	1953	1953	0
160	20250328	164800	192368865	1953	1953	1953	1953	0
161	20250328	164700	192368865	1953	1953	1953	1953	0
162	20250328	164600	192368865	1953	1953	1953	1953	0
163	20250328	164500	192368865	1953	1953	1953	1953	0
164	20250328	164400	192368865	1953	1953	1953	1953	0
165	20250328	164300	192368865	1953	1953	1953	1953	0
166	20250328	164200	192368865	1953	1953	1953	1953	0
167	20250328	164100	192368865	1953	1953	1953	1953	0
168	20250328	164000	192368865	1953	1953	1953	1953	0
169	20250328	163900	192368865	1953	1953	1953	1953	0
170	20250328	163800	192368865	1953	1953	1953	1953	0
171	20250328	163700	192368865	1953	1953	1953	1953	0
172	20250328	163600	192368865	1953	1953	1953	1953	0
173	20250328	163500	192368865	1953	1953	1953	1953	0
174	20250328	163400	192368865	1953	1953	1953	1953	0
175	20250328	163300	192368865	1953	1953	1953	1953	0
176	20250328	163200	192368865	1953	1953	1953	1953	0
177	20250328	163100	192368865	1953	1953	1953	1953	0
178	20250328	163000	192368865	1953	1953	1953	1953	0
179	20250328	162900	192368865	1953	1953	1953	1953	0
180	20250328	162800	192368865	1953	1953	1953	1953	0
181	20250328	162700	192368865	1953	1953	1953	1953	0
182	20250328	162600	192368865	1953	1953	1953	1953	7032
183	20250328	162500	192368865	1953	1953	1953	1953	0
184	20250328	162400	192368865	1953	1953	1953	1953	0
185	20250328	162300	192368865	1953	1953	1953	1953	0
186	20250328	162200	192368865	1953	1953	1953	1953	0
187	20250328	162100	192368865	1953	1953	1953	1953	0
188	20250328	162000	192368865	1953	1953	1953	1953	0
189	20250328	161900	192368865	1953	1953	1953	1953	0
190	20250328	161800	192368865	1953	1953	1953	1953	0
191	20250328	161700	192368865	1953	1953	1953	1953	0
192	20250328	161600	192368865	1953	1953	1953	1953	0
193	20250328	161500	192368865	1953	1953	1953	1953	0
194	20250328	161400	192368865	1953	1953	1953	1953	0
195	20250328	161300	192368865	1953	1953	1953	1953	0
196	20250328	161200	192368865	1953	1953	1953	1953	0
197	20250328	161100	192368865	1953	1953	1953	1953	0
198	20250328	161000	192368865	1953	1953	1953	1953	0
199	20250328	160900	192368865	1953	1953	1953	1953	0
200	20250328	160800	192368865	1953	1953	1953	1953	0
201	20250328	160700	192368865	1953	1953	1953	1953	0
202	20250328	160600	192368865	1953	1953	1953	1953	0
203	20250328	160500	192368865	1953	1953	1953	1953	0
204	20250328	160400	192368865	1953	1953	1953	1953	0
205	20250328	160300	192368865	1953	1953	1953	1953	0
206	20250328	160200	192368865	1953	1953	1953	1953	0
207	20250328	160100	192368865	1953	1953	1953	1953	0
208	20250328	160000	192368865	1953	1953	1953	1953	0
209	20250328	155900	192368865	1953	1953	1953	1953	0
210	20250328	155800	192368865	1953	1953	1953	1953	0
211	20250328	155700	192368865	1953	1953	1953	1953	0
212	20250328	155600	192368865	1953	1953	1953	1953	7032
213	20250328	155500	192368865	1953	1953	1953	1953	0
214	20250328	155400	192368865	1953	1953	1953	1953	0
215	20250328	155300	192368865	1953	1953	1953	1953	0
216	20250328	155200	192368865	1953	1953	1953	1953	0
217	20250328	155100	192368865	1953	1953	1953	1953	0
218	20250328	155000	192368865	1953	1953	1953	1953	0
219	20250328	154900	192368865	1953	1953	1953	1953	0
220	20250328	154800	192368865	1953	1953	1953	1953	0
221	20250328	154700	192368865	1953	1953	1953	1953	0
222	20250328	154600	192368865	1953	1953	1953	1953	0
223	20250328	154500	192368865	1953	1953	1953	1953	0
224	20250328	154400	192368865	1953	1953	1953	1953	0
225	20250328	154300	192368865	1953	1953	1953	1953	0
226	20250328	154200	192368865	1953	1953	1953	1953	0
227	20250328	154100	192368865	1953	1953	1953	1953	0
228	20250328	154000	192368865	1953	1953	1953	1953	0
229	20250328	153900	192368865	1953	1953	1953	1953	0
230	20250328	153800	192368865	1953	1953	1953	1953	0
231	20250328	153700	192368865	1953	1953	1953	1953	0
232	20250328	153600	192368865	1953	1953	1953	1953	0
233	20250328	153500	192368865	1953	1953	1953	1953	0
234	20250328	153400	192368865	1953	1953	1953	1953	0
235	20250328	153300	192368865	1953	1953	1953	1953	0
236	20250328	153200	192368865	1953	1953	1953	1953	0
237	20250328	153100	192368865	1953	1953	1953	1953	0
238	20250328	153000	192368865	1953	1953	1953	1953	7032
239	20250328	152900	178635369	1926	1926	1926	1926	0
240	20250328	152800	178635369	1926	1926	1926	1926	0
241	20250328	152700	178635369	1926	1926	1926	1926	0
242	20250328	152600	178635369	1926	1926	1926	1926	0
243	20250328	152500	178635369	1926	1926	1926	1926	0
244	20250328	152400	178635369	1926	1926	1926	1926	0
245	20250328	152300	178635369	1926	1926	1926	1926	0
246	20250328	152200	178635369	1926	1926	1926	1926	0
247	20250328	152100	178635369	1926	1926	1926	1926	0
248	20250328	152000	178635369	1926	1926	1926	1926	0
249	20250328	151900	178635369	1926	1925	1949	1925	665
250	20250328	151800	177354763	1949	1925	1949	1925	99
251	20250328	151700	177164140	1950	1950	1950	1950	0
252	20250328	151600	177164140	1950	1950	1950	1950	0
253	20250328	151500	177164140	1950	1950	1950	1950	0
254	20250328	151400	177164140	1950	1950	1950	1950	0
255	20250328	151300	177164140	1950	1936	1950	1936	3113
256	20250328	151200	171114157	1937	1932	1937	1932	1000
257	20250328	151100	169178604	1932	1931	1932	1931	1000
258	20250328	151000	167247264	1931	1931	1931	1931	0
259	20250328	150900	167247264	1931	1931	1931	1931	0
260	20250328	150800	167247264	1931	1931	1931	1931	0
261	20250328	150700	167247264	1931	1931	1931	1931	87
262	20250328	150600	167079267	1931	1931	1931	1931	0
263	20250328	150500	167079267	1931	1931	1931	1931	0
264	20250328	150400	167079267	1931	1929	1931	1929	73
265	20250328	150300	166938406	1929	1929	1929	1929	0
266	20250328	150200	166938406	1929	1929	1929	1929	0
267	20250328	150100	166938406	1929	1929	1929	1929	1
268	20250328	150000	166936477	1929	1929	1929	1929	0
269	20250328	145900	166936477	1929	1929	1929	1929	1
270	20250328	145800	166934548	1920	1924	1924	1920	8001
271	20250328	145700	151560099	1931	1931	1931	1931	0
272	20250328	145600	151560099	1931	1931	1931	1931	0
273	20250328	145500	151560099	1931	1931	1931	1931	0
274	20250328	145400	151560099	1931	1931	1931	1931	1
275	20250328	145300	151558168	1922	1925	1925	1922	4004
276	20250328	145200	143857888	1925	1927	1927	1925	5006
277	20250328	145100	134219238	1927	1929	1929	1927	500
278	20250328	145000	133255547	1929	1929	1929	1929	1
279	20250328	144900	133253618	1933	1933	1933	1933	0
280	20250328	144800	133253618	1933	1933	1933	1933	100
281	20250328	144700	133060318	1933	1933	1933	1933	0
282	20250328	144600	133060318	1933	1933	1933	1933	0
283	20250328	144500	133060318	1933	1933	1933	1933	0
284	20250328	144400	133060318	1933	1933	1933	1933	0
285	20250328	144300	133060318	1933	1933	1933	1933	0
286	20250328	144200	133060318	1933	1933	1933	1933	0
287	20250328	144100	133060318	1933	1933	1933	1933	1
288	20250328	144000	133058385	1930	1930	1930	1930	0
289	20250328	143900	133058385	1930	1930	1930	1930	0
290	20250328	143800	133058385	1930	1930	1930	1930	0
291	20250328	143700	133058385	1930	1927	1930	1927	908
292	20250328	143600	131307328	1928	1928	1928	1928	0
293	20250328	143500	131307328	1928	1928	1928	1928	500
294	20250328	143400	130343328	1927	1927	1927	1927	0
295	20250328	143300	130343328	1927	1927	1927	1927	0
296	20250328	143200	130343328	1927	1927	1927	1927	0
297	20250328	143100	130343328	1927	1927	1927	1927	0
298	20250328	143000	130343328	1927	1927	1927	1927	0
299	20250328	142900	130343328	1927	1927	1927	1927	0
300	20250328	142800	130343328	1927	1927	1927	1927	0
301	20250328	142700	130343328	1927	1927	1927	1927	0
302	20250328	142600	130343328	1927	1927	1927	1927	0
303	20250328	142500	130343328	1927	1927	1927	1927	0
304	20250328	142400	130343328	1927	1927	1927	1927	0
305	20250328	142300	130343328	1927	1927	1927	1927	0
306	20250328	142200	130343328	1927	1927	1927	1927	170
307	20250328	142100	130015738	1927	1927	1927	1927	0
308	20250328	142000	130015738	1927	1927	1927	1927	0
309	20250328	141900	130015738	1927	1927	1927	1927	0
310	20250328	141800	130015738	1927	1927	1927	1927	0
311	20250328	141700	130015738	1927	1927	1927	1927	0
312	20250328	141600	130015738	1927	1927	1927	1927	0
313	20250328	141500	130015738	1927	1927	1927	1927	0
314	20250328	141400	130015738	1927	1927	1927	1927	1900
315	20250328	141300	126354438	1928	1928	1928	1928	0
316	20250328	141200	126354438	1928	1928	1928	1928	0
317	20250328	141100	126354438	1928	1928	1928	1928	0
318	20250328	141000	126354438	1928	1928	1928	1928	0
319	20250328	140900	126354438	1928	1928	1928	1928	1
320	20250328	140800	126352510	1928	1928	1928	1928	2
321	20250328	140700	126348654	1928	1928	1928	1928	0
322	20250328	140600	126348654	1928	1928	1928	1928	0
323	20250328	140500	126348654	1928	1928	1928	1928	0
324	20250328	140400	126348654	1928	1928	1928	1928	0
325	20250328	140300	126348654	1928	1928	1928	1928	1
326	20250328	140200	126346726	1926	1926	1926	1926	0
327	20250328	140100	126346726	1926	1926	1926	1926	0
328	20250328	140000	126346726	1926	1926	1926	1926	2
329	20250328	135900	126342874	1926	1926	1926	1926	0
330	20250328	135800	126342874	1926	1926	1926	1926	0
331	20250328	135700	126342874	1926	1926	1926	1926	0
332	20250328	135600	126342874	1926	1926	1926	1926	0
333	20250328	135500	126342874	1926	1926	1926	1926	0
334	20250328	135400	126342874	1926	1926	1926	1926	20
335	20250328	135300	126304354	1929	1929	1929	1929	10
336	20250328	135200	126285064	1924	1924	1924	1924	404
337	20250328	135100	125507768	1925	1929	1929	1925	205
338	20250328	135000	125112829	1929	1929	1929	1929	0
339	20250328	134900	125112829	1929	1929	1929	1929	0
340	20250328	134800	125112829	1929	1929	1929	1929	0
341	20250328	134700	125112829	1929	1929	1929	1929	0
342	20250328	134600	125112829	1929	1927	1929	1927	1069
343	20250328	134500	123051196	1926	1926	1926	1926	0
344	20250328	134400	123051196	1926	1926	1926	1926	232
345	20250328	134300	122604364	1922	1922	1922	1922	0
346	20250328	134200	122604364	1922	1922	1922	1922	0
347	20250328	134100	122604364	1922	1922	1922	1922	0
348	20250328	134000	122604364	1922	1922	1922	1922	0
349	20250328	133900	122604364	1922	1922	1922	1922	0
350	20250328	133800	122604364	1922	1923	1923	1922	103
351	20250328	133700	122406397	1922	1922	1922	1922	555
352	20250328	133600	121339687	1922	1923	1923	1922	48
353	20250328	133500	121247411	1924	1924	1924	1924	3
354	20250328	133400	121241639	1924	1924	1924	1924	7
355	20250328	133300	121228171	1921	1921	1921	1921	0
356	20250328	133200	121228171	1921	1921	1921	1921	1387
357	20250328	133100	118563744	1922	1926	1926	1922	207
358	20250328	133000	118165659	1926	1926	1926	1926	0
359	20250328	132900	118165659	1926	1926	1926	1926	200
360	20250328	132800	117780459	1924	1924	1924	1924	0
361	20250328	132700	117780459	1924	1924	1924	1924	0
362	20250328	132600	117780459	1924	1924	1924	1924	10
363	20250328	132500	117761219	1925	1925	1925	1925	0
364	20250328	132400	117761219	1925	1925	1925	1925	0
365	20250328	132300	117761219	1925	1925	1925	1925	1
366	20250328	132200	117759294	1926	1926	1926	1926	0
367	20250328	132100	117759294	1926	1927	1927	1926	443
368	20250328	132000	116906075	1927	1927	1928	1927	381
369	20250328	131900	116171887	1926	1926	1926	1926	8
370	20250328	131800	116156479	1926	1926	1926	1926	0
371	20250328	131700	116156479	1926	1925	1926	1925	104
372	20250328	131600	115956232	1923	1925	1925	1923	2090
373	20250328	131500	111936962	1924	1924	1924	1924	0
374	20250328	131400	111936962	1924	1924	1924	1924	0
375	20250328	131300	111936962	1924	1924	1924	1924	0
376	20250328	131200	111936962	1924	1924	1924	1924	116
377	20250328	131100	111713778	1922	1922	1922	1922	0
378	20250328	131000	111713778	1922	1922	1922	1922	5
379	20250328	130900	111704168	1921	1921	1921	1921	0
380	20250328	130800	111704168	1921	1921	1921	1921	0
381	20250328	130700	111704168	1921	1921	1921	1921	0
382	20250328	130600	111704168	1921	1921	1921	1921	35
383	20250328	130500	111636933	1920	1920	1920	1920	0
384	20250328	130400	111636933	1920	1920	1920	1920	0
385	20250328	130300	111636933	1920	1920	1920	1920	0
386	20250328	130200	111636933	1920	1920	1920	1920	0
387	20250328	130100	111636933	1920	1920	1920	1920	0
388	20250328	130000	111636933	1920	1920	1920	1920	3805
389	20250328	125900	104331333	1920	1920	1920	1920	700
390	20250328	125800	102987333	1918	1919	1919	1918	2816
391	20250328	125700	97584540	1920	1920	1920	1920	0
392	20250328	125600	97584540	1920	1920	1920	1920	0
393	20250328	125500	97584540	1920	1920	1920	1920	0
394	20250328	125400	97584540	1920	1920	1920	1920	74
395	20250328	125300	97442460	1920	1920	1920	1920	0
396	20250328	125200	97442460	1920	1920	1920	1920	0
397	20250328	125100	97442460	1920	1920	1920	1920	0
398	20250328	125000	97442460	1920	1920	1920	1920	600
399	20250328	124900	96290460	1919	1919	1919	1919	0
400	20250328	124800	96290460	1919	1919	1919	1919	300
401	20250328	124700	95714760	1920	1920	1920	1920	2
402	20250328	124600	95710920	1920	1920	1920	1919	349
403	20250328	124500	95040885	1920	1921	1921	1920	580
404	20250328	124400	93926760	1920	1920	1920	1920	0
405	20250328	124300	93926760	1920	1920	1920	1920	0
406	20250328	124200	93926760	1920	1920	1920	1920	0
407	20250328	124100	93926760	1920	1920	1920	1920	0
408	20250328	124000	93926760	1920	1920	1920	1920	50
409	20250328	123900	93830760	1920	1920	1920	1920	0
410	20250328	123800	93830760	1920	1920	1920	1920	10
411	20250328	123700	93811560	1923	1923	1923	1923	100
412	20250328	123600	93619260	1923	1920	1923	1920	150
413	20250328	123500	93330858	1920	1920	1920	1920	1
414	20250328	123400	93328938	1920	1920	1920	1918	1002
415	20250328	123300	91407098	1920	1920	1920	1920	10
416	20250328	123200	91387898	1920	1919	1920	1919	1401
417	20250328	123100	88698258	1918	1918	1918	1918	0
418	20250328	123000	88698258	1918	1918	1918	1918	0
419	20250328	122900	88698258	1918	1918	1918	1918	790
420	20250328	122800	87183038	1919	1919	1919	1919	752
421	20250328	122700	85739950	1919	1920	1920	1919	55
422	20250328	122600	85634400	1920	1920	1920	1920	430
423	20250328	122500	84808800	1920	1920	1920	1920	0
424	20250328	122400	84808800	1920	1920	1920	1920	218
425	20250328	122300	84390240	1920	1920	1920	1920	782
426	20250328	122200	82888800	1921	1921	1921	1921	4
427	20250328	122100	82881116	1921	1921	1921	1921	453
428	20250328	122000	82010903	1921	1922	1922	1921	60
429	20250328	121900	81895633	1924	1924	1924	1924	0
430	20250328	121800	81895633	1924	1924	1924	1924	0
431	20250328	121700	81895633	1924	1924	1924	1924	0
432	20250328	121600	81895633	1924	1924	1924	1924	1
433	20250328	121500	81893709	1921	1921	1921	1921	0
434	20250328	121400	81893709	1921	1921	1921	1921	49
435	20250328	121300	81799580	1922	1922	1922	1922	1
436	20250328	121200	81797658	1921	1921	1921	1921	50
437	20250328	121100	81701608	1922	1922	1922	1922	0
438	20250328	121000	81701608	1922	1922	1922	1922	0
439	20250328	120900	81701608	1922	1922	1922	1922	0
440	20250328	120800	81701608	1922	1922	1922	1922	0
441	20250328	120700	81701608	1922	1922	1922	1922	0
442	20250328	120600	81701608	1922	1922	1922	1922	0
443	20250328	120500	81701608	1922	1922	1922	1922	0
444	20250328	120400	81701608	1922	1922	1922	1922	1
445	20250328	120300	81699686	1920	1920	1920	1920	0
446	20250328	120200	81699686	1920	1920	1920	1920	0
447	20250328	120100	81699686	1920	1920	1920	1920	0
448	20250328	120000	81699686	1920	1920	1920	1920	0
449	20250328	115900	81699686	1920	1920	1920	1920	0
450	20250328	115800	81699686	1920	1920	1920	1920	0
451	20250328	115700	81699686	1920	1922	1922	1920	505
452	20250328	115600	80729584	1921	1921	1921	1921	0
453	20250328	115500	80729584	1921	1921	1921	1921	4
454	20250328	115400	80721900	1921	1920	1921	1920	26
455	20250328	115300	80671979	1921	1921	1921	1921	0
456	20250328	115200	80671979	1921	1921	1921	1921	0
457	20250328	115100	80671979	1921	1922	1922	1921	490
458	20250328	115000	79730609	1922	1922	1922	1922	0
459	20250328	114900	79730609	1922	1922	1922	1922	0
460	20250328	114800	79730609	1922	1922	1922	1922	0
461	20250328	114700	79730609	1922	1922	1922	1922	0
462	20250328	114600	79730609	1922	1922	1922	1922	0
463	20250328	114500	79730609	1922	1922	1922	1922	0
464	20250328	114400	79730609	1922	1922	1922	1922	1
465	20250328	114300	79728687	1922	1922	1922	1922	0
466	20250328	114200	79728687	1922	1925	1925	1922	269
467	20250328	114100	79211138	1922	1922	1922	1922	0
468	20250328	114000	79211138	1922	1922	1922	1922	0
469	20250328	113900	79211138	1922	1922	1922	1922	0
470	20250328	113800	79211138	1922	1922	1922	1922	0
471	20250328	113700	79211138	1922	1922	1922	1922	0
472	20250328	113600	79211138	1922	1922	1922	1922	0
473	20250328	113500	79211138	1922	1922	1922	1922	0
474	20250328	113400	79211138	1922	1922	1922	1922	1
475	20250328	113300	79209216	1925	1925	1925	1925	0
476	20250328	113200	79209216	1925	1925	1925	1925	0
477	20250328	113100	79209216	1925	1925	1925	1922	41
478	20250328	113000	79130318	1925	1923	1925	1922	24
479	20250328	112900	79084166	1923	1923	1923	1923	0
480	20250328	112800	79084166	1923	1923	1923	1923	0
481	20250328	112700	79084166	1923	1923	1923	1923	0
482	20250328	112600	79084166	1923	1923	1923	1923	0
483	20250328	112500	79084166	1923	1923	1923	1923	0
484	20250328	112400	79084166	1923	1923	1923	1923	0
485	20250328	112300	79084166	1923	1923	1923	1923	0
486	20250328	112200	79084166	1923	1923	1923	1923	61
487	20250328	112100	78966863	1923	1924	1924	1923	60
488	20250328	112000	78851482	1924	1928	1928	1924	13
489	20250328	111900	78826459	1928	1924	1928	1924	511
490	20250328	111800	77843291	1928	1928	1928	1928	0
491	20250328	111700	77843291	1928	1928	1928	1928	1
492	20250328	111600	77841363	1928	1928	1928	1928	4
493	20250328	111500	77833651	1928	1928	1928	1928	0
494	20250328	111400	77833651	1928	1928	1928	1928	0
495	20250328	111300	77833651	1928	1928	1928	1928	1
496	20250328	111200	77831723	1928	1928	1928	1923	8
497	20250328	111100	77816313	1928	1928	1928	1928	1
498	20250328	111000	77814385	1923	1923	1923	1923	78
499	20250328	110900	77664391	1924	1924	1924	1924	1
500	20250328	110800	77662467	1923	1924	1924	1923	511
501	20250328	110700	76679784	1924	1924	1924	1924	0
502	20250328	110600	76679784	1924	1924	1924	1924	75
503	20250328	110500	76535484	1929	1931	1936	1924	6395
504	20250328	110400	64201433	1936	1936	1936	1936	0
505	20250328	110300	64201433	1936	1936	1936	1936	0
506	20250328	110200	64201433	1936	1936	1936	1936	0
507	20250328	110100	64201433	1936	1936	1936	1936	1
508	20250328	110000	64199497	1929	1930	1930	1929	40
509	20250328	105900	64122327	1930	1930	1930	1930	50
510	20250328	105800	64025827	1929	1929	1929	1929	0
511	20250328	105700	64025827	1929	1929	1929	1929	100
512	20250328	105600	63832927	1929	1930	1930	1929	111
513	20250328	105500	63618807	1937	1930	1937	1930	3
514	20250328	105400	63613010	1937	1937	1937	1937	0
515	20250328	105300	63613010	1937	1937	1937	1937	5
516	20250328	105200	63603325	1929	1930	1931	1929	1573
517	20250328	105100	60568951	1930	1931	1931	1930	3
518	20250328	105000	60563160	1932	1932	1932	1932	0
519	20250328	104900	60563160	1932	1932	1932	1932	0
520	20250328	104800	60563160	1932	1932	1932	1932	1
521	20250328	104700	60561228	1939	1939	1939	1939	0
522	20250328	104600	60561228	1939	1939	1939	1939	0
523	20250328	104500	60561228	1939	1939	1939	1939	3
524	20250328	104400	60555411	1939	1939	1939	1939	0
525	20250328	104300	60555411	1939	1939	1939	1939	2
526	20250328	104200	60551533	1941	1941	1941	1941	1
527	20250328	104100	60549592	1927	1935	1935	1927	500
528	20250328	104000	59584379	1944	1944	1944	1944	0
529	20250328	103900	59584379	1944	1944	1944	1944	668
530	20250328	103800	58285787	1935	1935	1935	1935	132
531	20250328	103700	58030367	1933	1935	1935	1933	3
532	20250328	103600	58024566	1933	1933	1933	1933	2
533	20250328	103500	58020700	1934	1934	1934	1934	1
534	20250328	103400	58018766	1935	1935	1935	1935	102
535	20250328	103300	57821396	1935	1945	1945	1935	1518
536	20250328	103200	54878215	1945	1945	1945	1945	0
537	20250328	103100	54878215	1945	1945	1945	1945	650
538	20250328	103000	53613965	1945	1945	1945	1945	4
539	20250328	102900	53606185	1945	1945	1946	1945	203
540	20250328	102800	53211336	1945	1945	1945	1945	0
541	20250328	102700	53211336	1945	1945	1945	1945	1
542	20250328	102600	53209391	1937	1937	1937	1937	0
543	20250328	102500	53209391	1937	1937	1937	1937	122
544	20250328	102400	52973077	1937	1936	1937	1935	71
545	20250328	102300	52835684	1937	1937	1937	1937	0
546	20250328	102200	52835684	1937	1937	1937	1937	3
547	20250328	102100	52829873	1937	1937	1937	1937	453
548	20250328	102000	51952412	1946	1946	1946	1946	2
549	20250328	101900	51948520	1946	1946	1946	1946	11
550	20250328	101800	51927114	1946	1940	1946	1940	146
551	20250328	101700	51643719	1940	1940	1940	1940	2
552	20250328	101600	51639839	1940	1940	1940	1940	65
553	20250328	101500	51513739	1940	1940	1940	1940	0
554	20250328	101400	51513739	1940	1940	1940	1940	0
555	20250328	101300	51513739	1940	1934	1940	1934	102
556	20250328	101200	51316124	1934	1930	1934	1930	3
557	20250328	101100	51310330	1934	1934	1934	1934	0
558	20250328	101000	51310330	1934	1934	1934	1934	1
559	20250328	100900	51308396	1934	1934	1934	1934	0
560	20250328	100800	51308396	1934	1934	1934	1934	5
561	20250328	100700	51298726	1934	1934	1934	1934	0
562	20250328	100600	51298726	1934	1934	1934	1934	0
563	20250328	100500	51298726	1934	1934	1934	1934	0
564	20250328	100400	51298726	1934	1934	1934	1934	0
565	20250328	100300	51298726	1934	1934	1934	1934	0
566	20250328	100200	51298726	1934	1934	1934	1934	0
567	20250328	100100	51298726	1934	1934	1934	1934	0
568	20250328	100000	51298726	1934	1934	1934	1934	0
569	20250328	095900	51298726	1934	1934	1934	1934	1
570	20250328	095800	51296792	1925	1925	1925	1925	11
571	20250328	095700	51275617	1934	1934	1934	1934	0
572	20250328	095600	51275617	1934	1924	1934	1924	2
573	20250328	095500	51271759	1924	1929	1934	1923	894
574	20250328	095400	49552197	1929	1929	1929	1929	0
575	20250328	095300	49552197	1929	1929	1929	1929	538
576	20250328	095200	48514395	1929	1929	1929	1929	0
577	20250328	095100	48514395	1929	1925	1929	1925	501
578	20250328	095000	47549966	1925	1925	1925	1925	100
579	20250328	094900	47357466	1928	1928	1928	1928	47
580	20250328	094800	47266850	1928	1928	1928	1928	19
581	20250328	094700	47230218	1928	1926	1928	1925	624
582	20250328	094600	46028416	1926	1928	1928	1926	14
583	20250328	094500	46001428	1928	1928	1928	1927	115
584	20250328	094400	45779808	1929	1929	1929	1929	1
585	20250328	094300	45777879	1927	1932	1932	1927	69
586	20250328	094200	45644760	1933	1933	1933	1933	40
587	20250328	094100	45567440	1941	1941	1941	1941	0
588	20250328	094000	45567440	1941	1941	1941	1941	1
589	20250328	093900	45565499	1930	1931	1931	1930	134
590	20250328	093800	45306820	1931	1942	1942	1931	4
591	20250328	093700	45299063	1940	1940	1940	1940	250
592	20250328	093600	44814063	1940	1940	1940	1940	1
593	20250328	093500	44812123	1946	1938	1948	1938	485
594	20250328	093400	43871313	1938	1934	1938	1934	600
595	20250328	093300	42709768	1923	1933	1934	1923	119
596	20250328	093200	42479917	1923	1923	1923	1923	130
597	20250328	093100	42229927	1923	1923	1923	1923	630
598	20250328	093000	41018437	1923	1923	1923	1923	500
599	20250328	092900	40056937	1924	1924	1924	1924	1
600	20250328	092800	40055013	1934	1934	1934	1934	0
601	20250328	092700	40055013	1934	1923	1934	1922	16
602	20250328	092600	40024236	1934	1933	1934	1933	3
603	20250328	092500	40018436	1921	1921	1921	1921	0
604	20250328	092400	40018436	1921	1924	1924	1921	476
605	20250328	092300	39103625	1933	1933	1933	1933	0
606	20250328	092200	39103625	1933	1933	1933	1933	0
607	20250328	092100	39103625	1933	1932	1933	1932	288
608	20250328	092000	38547179	1932	1932	1932	1932	54
609	20250328	091900	38442851	1932	1932	1932	1932	0
610	20250328	091800	38442851	1932	1920	1932	1920	3
611	20250328	091700	38437067	1920	1928	1928	1920	206
612	20250328	091600	38039962	1928	1931	1931	1928	1100
613	20250328	091500	35918862	1931	1930	1931	1930	141
614	20250328	091400	35646731	1929	1929	1930	1928	1350
615	20250328	091300	33041687	1930	1930	1930	1930	1
616	20250328	091200	33039757	1913	1913	1913	1913	0
617	20250328	091100	33039757	1913	1913	1913	1913	1535
618	20250328	091000	30103302	1917	1921	1922	1917	3210
619	20250328	090900	23939739	1921	1939	1939	1921	1127
620	20250328	090800	21765577	1940	1944	1944	1940	948
621	20250328	090700	19924362	1944	1944	1944	1944	0
622	20250328	090600	19924362	1944	1944	1944	1944	0
623	20250328	090500	19924362	1944	1946	1946	1944	1241
624	20250328	090400	17510436	1946	1948	1948	1946	73
625	20250328	090300	17368317	1949	1950	1950	1949	624
626	20250328	090200	16152021	1950	1951	1951	1950	8
627	20250328	090100	16136415	1949	1959	1977	1949	1972
628	20250328	090000	12285303	1976	1968	1976	1967	6243